Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.42 14.44 14.13 14.23 56,607,124 -0.14(-1.00%)
Jan 30, 2006 14.49 14.59 14.27 14.37 59,254,060 -0.03(-0.19%)
Jan 27, 2006 14.08 14.45 14.05 14.40 110,119,184 +0.52(+3.75%)
Jan 26, 2006 13.82 14.04 13.74 13.88 74,449,648 +0.12(+0.89%)
Jan 25, 2006 13.70 13.78 13.46 13.76 47,591,740 +0.13(+0.98%)
Jan 24, 2006 13.85 13.87 13.57 13.62 52,689,968 -0.17(-1.21%)
Jan 23, 2006 13.74 13.85 13.71 13.79 52,012,984 +0.10(+0.73%)
Jan 20, 2006 13.84 13.89 13.64 13.69 93,252,336 -0.14(-1.04%)
Jan 19, 2006 13.80 13.92 13.65 13.84 103,983,736 +0.54(+4.04%)
Jan 18, 2006 13.38 13.43 13.21 13.30 60,535,112 -0.16(-1.15%)
Jan 17, 2006 13.58 13.59 13.34 13.45 58,030,216 -0.22(-1.58%)
Jan 13, 2006 13.68 13.74 13.54 13.67 37,848,660 +0.05(+0.37%)
Jan 12, 2006 13.72 13.77 13.56 13.62 48,766,492 -0.09(-0.69%)
Jan 11, 2006 13.63 13.76 13.60 13.71 51,317,048 +0.17(+1.27%)
Jan 10, 2006 13.70 13.71 13.48 13.54 51,670,068 -0.23(-1.65%)
Jan 09, 2006 13.84 13.85 13.59 13.77 50,678,868 +0.00(+0.00%)
Jan 06, 2006 13.62 13.82 13.65 13.77 51,480,204 +0.15(+1.10%)
Jan 05, 2006 13.60 13.71 13.54 13.62 76,885,784 +0.02(+0.12%)
Jan 04, 2006 13.28 13.61 13.27 13.60 79,360,176 +0.43(+3.24%)
Jan 03, 2006 13.10 13.25 13.08 13.18 68,672,816 +0.25(+1.97%)
Dec 30, 2005 13.00 13.00 12.86 12.92 58,662,624 -0.07(-0.55%)
Dec 29, 2005 13.08 13.10 12.99 12.99 44,788,692 -0.08(-0.64%)
Dec 28, 2005 13.12 13.19 13.05 13.08 46,282,712 -0.02(-0.13%)
Dec 27, 2005 13.28 13.30 13.09 13.09 45,048,764 -0.18(-1.38%)
Dec 23, 2005 13.30 13.33 13.23 13.28 39,009,872 -0.06(-0.42%)
Dec 22, 2005 13.31 13.38 13.20 13.33 45,450,696 +0.01(+0.08%)
Dec 21, 2005 13.31 13.55 13.26 13.32 63,714,464 +0.02(+0.17%)
Dec 20, 2005 13.48 13.46 13.22 13.30 87,405,480 -0.18(-1.32%)
Dec 19, 2005 12.51 13.96 13.39 13.48 258,457,920 +0.96(+7.71%)
Dec 16, 2005 12.63 12.70 12.49 12.51 128,107,176 -0.12(-0.92%)
Dec 15, 2005 12.66 12.79 12.47 12.63 76,528,792 -0.03(-0.26%)
Dec 14, 2005 12.36 12.75 12.36 12.66 119,575,480 +0.30(+2.42%)
Dec 13, 2005 11.68 12.41 11.68 12.36 162,862,400 +0.76(+6.54%)
Dec 12, 2005 11.43 11.62 11.23 11.60 103,887,360 +0.19(+1.65%)
Dec 09, 2005 11.63 11.66 11.40 11.41 76,521,936 -0.21(-1.81%)
Dec 08, 2005 11.69 11.70 11.59 11.62 54,064,872 -0.07(-0.57%)
Dec 07, 2005 11.74 11.79 11.64 11.69 61,990,152 -0.02(-0.19%)
Dec 06, 2005 11.87 11.87 11.70 11.71 61,164,448 -0.12(-0.98%)
Dec 05, 2005 11.80 11.86 11.75 11.83 53,341,144 +0.03(+0.23%)
Dec 02, 2005 11.84 11.87 11.76 11.80 39,305,140 -0.04(-0.37%)
Dec 01, 2005 11.79 11.88 11.75 11.85 54,707,024 +0.10(+0.85%)
Nov 30, 2005 11.91 11.95 11.74 11.75 63,940,968 -0.15(-1.26%)
Nov 29, 2005 11.96 12.07 11.89 11.90 60,319,620 -0.07(-0.56%)
Nov 28, 2005 12.08 12.11 11.92 11.96 43,449,884 -0.04(-0.37%)
Nov 25, 2005 12.02 12.18 11.98 12.01 20,893,556 +0.02(+0.14%)
Nov 23, 2005 11.86 12.07 11.84 11.99 45,736,760 +0.14(+1.22%)
Nov 22, 2005 12.02 12.02 11.81 11.85 54,433,776 -0.20(-1.66%)
Nov 21, 2005 12.03 12.05 11.87 12.05 46,406,164 +0.08(+0.65%)
Nov 18, 2005 12.02 12.08 11.83 11.97 59,317,948 +0.14(+1.17%)
Nov 17, 2005 11.88 11.92 11.73 11.83 57,518,916 -0.01(-0.09%)
Nov 16, 2005 12.13 12.16 11.78 11.84 71,838,632 -0.29(-2.38%)
Nov 15, 2005 12.33 12.24 12.02 12.13 64,766,128 -0.20(-1.62%)
Nov 14, 2005 12.51 12.53 12.25 12.33 59,225,544 -0.10(-0.80%)
Nov 11, 2005 12.38 12.45 12.21 12.43 43,204,612 +0.12(+0.99%)
Nov 10, 2005 12.28 12.35 12.12 12.31 43,935,380 +0.03(+0.23%)
Nov 09, 2005 12.14 12.33 12.03 12.28 49,782,420 +0.14(+1.14%)
Nov 08, 2005 12.31 12.32 12.12 12.14 40,866,660 -0.20(-1.62%)
Nov 07, 2005 12.33 12.40 12.19 12.34 59,892,060 +0.01(+0.05%)
Nov 04, 2005 12.23 12.35 12.16 12.33 85,768,872 +0.22(+1.78%)
Nov 03, 2005 12.02 12.33 11.98 12.12 106,511,192 +0.15(+1.25%)
Nov 02, 2005 11.92 12.01 11.90 11.97 68,741,400 +0.03(+0.23%)
Nov 01, 2005 12.05 12.10 11.87 11.94 62,277,476 -0.11(-0.87%)
Oct 31, 2005 12.08 12.15 11.94 12.05 87,211,640 +0.13(+1.12%)
Oct 28, 2005 11.72 11.93 11.70 11.91 69,824,288 +0.22(+1.90%)
Oct 27, 2005 11.67 11.77 11.65 11.69 54,675,256 +0.02(+0.19%)
Oct 26, 2005 11.80 11.80 11.66 11.67 84,736,344 -0.08(-0.66%)
Oct 25, 2005 11.73 11.81 11.66 11.75 74,940,376 +0.06(+0.52%)
Oct 24, 2005 11.81 11.82 11.60 11.69 96,668,840 -0.09(-0.75%)
Oct 21, 2005 12.24 12.24 11.47 11.77 180,024,864 -0.36(-2.97%)
Oct 20, 2005 12.41 12.51 12.13 12.13 211,216,128 -1.15(-8.64%)
Oct 19, 2005 13.34 13.37 13.07 13.28 53,362,980 -0.09(-0.66%)
Oct 18, 2005 13.38 13.46 13.33 13.37 32,095,106 +0.01(+0.04%)
Oct 17, 2005 13.50 13.52 13.29 13.36 53,194,952 -0.11(-0.82%)
Oct 14, 2005 13.58 13.67 13.38 13.48 41,314,796 -0.10(-0.73%)
Oct 13, 2005 13.75 13.77 13.52 13.57 42,883,716 -0.19(-1.37%)
Oct 12, 2005 13.87 14.11 13.69 13.76 91,158,400 +0.30(+2.22%)
Oct 11, 2005 13.55 13.59 13.31 13.46 54,413,020 -0.08(-0.61%)
Oct 10, 2005 13.50 13.63 13.44 13.55 48,248,152 +0.03(+0.25%)
Oct 07, 2005 13.67 13.74 13.51 13.51 41,403,232 -0.14(-1.06%)
Oct 06, 2005 13.80 13.82 13.51 13.66 48,376,292 -0.08(-0.60%)
Oct 05, 2005 14.07 14.10 13.74 13.74 36,126,328 -0.24(-1.74%)
Oct 04, 2005 14.08 14.17 13.98 13.98 33,123,668 -0.03(-0.20%)
Oct 03, 2005 13.95 14.10 13.80 14.01 48,637,808 +0.18(+1.28%)
Sep 30, 2005 13.90 13.87 13.80 13.84 35,379,500 -0.07(-0.48%)
Sep 29, 2005 13.88 13.94 13.74 13.90 49,000,216 +0.13(+0.92%)
Sep 28, 2005 13.81 13.92 13.67 13.77 48,749,528 +0.03(+0.24%)
Sep 27, 2005 14.00 14.02 13.73 13.74 40,665,244 -0.22(-1.55%)
Sep 26, 2005 13.87 13.99 13.80 13.96 52,117,120 +0.18(+1.29%)
Sep 23, 2005 13.78 13.96 13.78 13.78 58,124,608 -0.21(-1.51%)
Sep 22, 2005 13.97 14.12 13.96 13.99 40,231,368 -0.03(-0.24%)
Sep 21, 2005 13.94 14.15 13.94 14.02 38,511,564 -0.05(-0.35%)
Sep 20, 2005 14.16 14.21 14.04 14.07 43,458,548 -0.11(-0.78%)
Sep 19, 2005 14.23 14.32 14.08 14.18 40,618,500 -0.09(-0.66%)
Sep 16, 2005 14.29 109.43 14.18 14.28 25,026,390 +0.04(+0.27%)
Sep 15, 2005 14.41 14.43 14.22 14.24 23,441,406 -0.18(-1.27%)
Sep 14, 2005 14.38 14.46 14.36 14.42 25,810,940 +0.03(+0.19%)
Sep 13, 2005 14.50 14.54 14.28 14.39 35,772,404 -0.20(-1.37%)
Sep 12, 2005 14.57 14.68 14.54 14.59 24,807,286 +0.01(+0.04%)
Sep 09, 2005 14.77 14.77 14.52 14.59 35,907,044 -0.10(-0.68%)
Sep 08, 2005 14.68 14.74 14.49 14.69 41,871,760 +0.12(+0.80%)
Sep 07, 2005 14.35 14.62 14.35 14.57 55,018,352 +0.24(+1.66%)
Sep 06, 2005 14.33 14.35 14.03 14.33 76,308,968 +0.30(+2.13%)
Sep 02, 2005 14.07 14.10 13.92 14.03 34,936,236 +0.02(+0.12%)
Sep 01, 2005 14.11 14.18 13.94 14.02 38,520,048 -0.10(-0.71%)
Aug 31, 2005 13.99 14.12 13.91 14.12 43,138,916 +0.19(+1.35%)
Aug 30, 2005 13.86 13.99 13.85 13.93 40,023,996 +0.02(+0.16%)
Aug 29, 2005 13.73 13.94 13.72 13.91 31,046,692 +0.12(+0.84%)
Aug 26, 2005 13.79 13.86 13.72 13.79 34,044,660 +0.01(+0.08%)
Aug 25, 2005 13.89 13.96 13.76 13.78 39,146,316 -0.11(-0.76%)
Aug 24, 2005 13.90 14.11 13.89 13.89 47,506,916 -0.02(-0.12%)
Aug 23, 2005 14.00 14.08 13.89 13.90 46,032,024 -0.15(-1.06%)
Aug 22, 2005 14.22 14.32 14.03 14.05 52,171,444 -0.11(-0.74%)
Aug 19, 2005 14.41 14.43 14.10 14.16 42,444,424 -0.18(-1.28%)
Aug 18, 2005 14.49 14.52 14.30 14.34 41,912,548 -0.16(-1.07%)
Aug 17, 2005 14.43 14.57 14.42 14.49 32,091,496 +0.06(+0.42%)
Aug 16, 2005 14.53 14.57 14.41 14.43 35,092,716 -0.08(-0.57%)
Aug 15, 2005 14.53 14.54 14.43 14.52 30,728,686 +0.02(+0.15%)
Aug 12, 2005 14.67 14.68 14.48 14.49 28,323,958 -0.16(-1.06%)
Aug 11, 2005 14.65 14.73 14.52 14.65 39,583,080 +0.03(+0.19%)
Aug 10, 2005 14.81 14.88 14.61 14.62 41,484,268 -0.17(-1.16%)
Aug 09, 2005 14.61 14.80 14.52 14.79 42,765,140 +0.27(+1.87%)
Aug 08, 2005 14.63 14.64 14.48 14.52 24,747,006 -0.02(-0.15%)
Aug 05, 2005 14.69 14.71 14.53 14.54 32,184,444 -0.19(-1.32%)
Aug 04, 2005 14.90 14.93 14.69 14.74 35,640,112 -0.18(-1.23%)
Aug 03, 2005 14.90 14.93 14.77 14.92 39,710,320 -0.01(-0.04%)
Aug 02, 2005 14.90 14.94 14.79 14.93 32,702,786 +0.17(+1.13%)
Aug 01, 2005 14.95 14.95 14.72 14.76 35,881,236 +0.08(+0.53%)
Jul 29, 2005 14.84 14.94 14.65 14.68 33,802,456 -0.15(-1.01%)
Jul 28, 2005 14.79 14.88 14.78 14.83 40,248,512 +0.04(+0.26%)
Jul 27, 2005 14.63 14.84 14.54 14.79 38,714,064 +0.25(+1.75%)
Jul 26, 2005 14.73 14.74 14.52 14.54 47,135,668 -0.10(-0.68%)
Jul 25, 2005 14.68 14.75 14.62 14.64 39,553,480 -0.04(-0.30%)
Jul 22, 2005 14.82 14.90 14.67 14.68 58,198,244 -0.05(-0.34%)
Jul 21, 2005 15.14 15.14 14.71 14.73 70,052,056 -0.26(-1.74%)
Jul 20, 2005 15.29 15.41 14.96 14.99 80,787,960 -0.18(-1.17%)
Jul 19, 2005 15.10 15.22 15.05 15.17 49,059,956 +0.07(+0.48%)
Jul 18, 2005 15.19 15.20 14.97 15.10 30,293,184 -0.18(-1.16%)
Jul 15, 2005 15.26 15.30 15.21 15.28 29,560,794 -0.02(-0.11%)
Jul 14, 2005 15.16 15.33 15.13 15.29 41,777,188 +0.21(+1.36%)
Jul 13, 2005 14.90 15.09 14.89 15.09 42,953,744 +0.09(+0.59%)
Jul 12, 2005 15.01 15.03 14.93 15.00 40,552,444 -0.03(-0.18%)
Jul 11, 2005 15.08 15.09 14.91 15.03 43,117,440 -0.01(-0.07%)
Jul 08, 2005 14.85 15.11 14.66 15.04 50,324,404 +0.22(+1.46%)
Jul 07, 2005 14.73 14.84 14.57 14.82 58,118,112 -0.01(-0.07%)
Jul 06, 2005 15.00 15.00 14.80 14.83 51,930,864 -0.16(-1.03%)
Jul 05, 2005 14.97 15.05 14.95 14.99 47,924,908 -0.03(-0.18%)
Jul 01, 2005 15.18 15.19 14.82 15.02 76,301,744 -0.27(-1.74%)
Jun 30, 2005 15.30 15.41 15.23 15.28 70,310,144 -0.14(-0.93%)
Jun 29, 2005 15.51 15.51 15.38 15.43 44,880,196 -0.03(-0.21%)
Jun 28, 2005 15.57 15.61 15.35 15.46 60,591,060 -0.10(-0.64%)
Jun 27, 2005 15.72 15.74 15.48 15.56 44,287,136 -0.24(-1.54%)
Jun 24, 2005 15.99 16.08 15.79 15.80 96,523,192 -0.21(-1.32%)
Jun 23, 2005 15.95 16.18 15.92 16.01 48,813,416 +0.06(+0.38%)
Jun 22, 2005 15.93 16.01 15.69 15.95 44,179,568 +0.10(+0.63%)
Jun 21, 2005 15.89 15.95 15.84 15.85 27,456,566 -0.08(-0.52%)
Jun 20, 2005 15.85 15.98 15.77 15.94 35,300,088 -0.01(-0.07%)
Jun 17, 2005 16.01 16.01 15.51 15.95 51,719,160 +0.10(+0.63%)
Jun 16, 2005 15.61 15.89 15.60 15.85 36,732,924 +0.09(+0.60%)
Jun 15, 2005 15.78 15.79 15.55 15.75 35,211,652 +0.02(+0.14%)
Jun 14, 2005 15.45 15.76 15.45 15.73 45,357,388 +0.28(+1.79%)
Jun 13, 2005 15.30 15.48 15.24 15.45 36,801,508 +0.12(+0.76%)
Jun 10, 2005 15.36 15.45 15.27 15.34 30,267,556 +0.08(+0.54%)
Jun 09, 2005 15.28 15.30 15.13 15.25 38,824,700 -0.07(-0.43%)
Jun 08, 2005 15.57 15.57 15.29 15.32 33,605,008 -0.17(-1.11%)
Jun 07, 2005 15.57 15.65 15.44 15.49 39,654,552 -0.03(-0.18%)
Jun 06, 2005 15.53 15.64 15.50 15.52 49,662,580 +0.03(+0.18%)
Jun 03, 2005 15.57 15.60 15.40 15.49 24,612,908 -0.13(-0.85%)
Jun 02, 2005 15.62 15.73 15.57 15.62 29,516,034 +0.02(+0.11%)
Jun 01, 2005 15.48 15.64 15.48 15.61 31,837,740 +0.15(+0.97%)
May 31, 2005 15.58 15.71 15.46 15.46 47,542,832 -0.25(-1.59%)
May 27, 2005 15.93 15.94 15.53 15.71 66,747,448 -0.30(-1.90%)
May 26, 2005 15.90 16.03 15.82 16.01 28,950,046 +0.13(+0.80%)
May 25, 2005 15.90 16.01 15.71 15.89 27,102,102 -0.09(-0.59%)
May 24, 2005 15.83 16.00 15.72 15.98 25,453,950 +0.04(+0.28%)
May 23, 2005 15.80 15.99 15.80 15.94 30,711,540 +0.10(+0.63%)
May 20, 2005 15.90 15.92 15.77 15.84 48,852,580 -0.08(-0.49%)
May 19, 2005 15.74 15.93 15.66 15.91 40,188,776 +0.16(+0.98%)
May 18, 2005 15.64 15.79 15.58 15.76 37,304,508 +0.13(+0.85%)
May 17, 2005 15.59 15.64 15.48 15.62 40,004,684 -0.02(-0.11%)
May 16, 2005 15.51 15.65 15.44 15.64 41,553,752 +0.21(+1.33%)
May 13, 2005 15.45 15.46 15.32 15.44 32,399,938 +0.13(+0.83%)
May 12, 2005 15.38 15.46 15.25 15.31 26,610,652 -0.01(-0.07%)
May 11, 2005 15.23 15.34 15.20 15.32 29,431,750 -0.01(-0.04%)
May 10, 2005 15.42 15.57 15.27 15.33 39,075,748 -0.17(-1.11%)
May 09, 2005 15.27 15.50 15.17 15.50 30,308,164 +0.20(+1.30%)
May 06, 2005 15.48 15.50 15.29 15.30 33,483,004 -0.13(-0.86%)
May 05, 2005 15.34 15.50 15.32 15.43 31,809,044 +0.01(+0.07%)
May 04, 2005 15.24 15.43 15.23 15.42 36,716,680 +0.18(+1.20%)
May 03, 2005 15.21 15.31 15.10 15.24 39,242,692 +0.05(+0.33%)
May 02, 2005 15.10 15.21 15.07 15.19 32,109,184 +0.13(+0.88%)
Apr 29, 2005 14.84 15.08 14.80 15.05 38,454,712 +0.27(+1.80%)
Apr 28, 2005 14.88 14.99 14.73 14.79 39,654,552 -0.13(-0.85%)
Apr 27, 2005 14.88 14.95 14.80 14.92 29,711,856 +0.01(+0.04%)
Apr 26, 2005 14.93 15.02 14.85 14.91 39,157,688 -0.07(-0.44%)
Apr 25, 2005 15.05 15.07 14.90 14.98 43,589,576 -0.11(-0.70%)
Apr 22, 2005 15.09 15.13 14.95 15.08 34,738,248 -0.02(-0.11%)
Apr 21, 2005 14.96 15.10 14.88 15.10 36,864,676 +0.27(+1.83%)
Apr 20, 2005 15.07 15.19 14.71 14.83 56,556,228 -0.37(-2.41%)
Apr 19, 2005 15.31 15.43 15.08 15.19 41,376,520 -0.10(-0.65%)
Apr 18, 2005 15.28 15.38 15.06 15.29 55,462,876 -0.06(-0.40%)
Apr 15, 2005 15.51 15.64 15.31 15.35 111,873,816 +0.14(+0.95%)
Apr 14, 2005 15.23 15.36 15.10 15.21 84,634,736 +0.09(+0.62%)
Apr 13, 2005 14.90 15.19 14.82 15.12 67,381,480 +0.22(+1.49%)
Apr 12, 2005 14.63 14.90 14.59 14.89 37,606,996 +0.23(+1.59%)
Apr 11, 2005 14.74 14.83 14.56 14.66 33,472,176 -0.08(-0.53%)
Apr 08, 2005 14.69 14.90 14.68 14.74 39,639,572 -0.17(-1.12%)
Apr 07, 2005 14.43 14.91 14.27 14.90 116,342,888 +0.02(+0.15%)
Apr 06, 2005 15.01 15.05 14.85 14.88 68,713,424 -0.02(-0.15%)
Apr 05, 2005 14.80 14.99 14.74 14.90 96,825,136 +0.54(+3.74%)
Apr 04, 2005 14.49 14.49 14.30 14.37 42,687,352 -0.12(-0.84%)
Apr 01, 2005 14.61 14.71 14.37 14.49 43,456,744 -0.07(-0.46%)
Mar 31, 2005 14.63 14.63 14.43 14.56 38,564,264 -0.01(-0.08%)
Mar 30, 2005 14.35 14.59 14.28 14.57 39,068,528 +0.36(+2.53%)
Mar 29, 2005 14.41 14.46 14.21 14.21 49,575,588 -0.33(-2.25%)
Mar 28, 2005 14.57 14.74 14.48 14.53 28,557,680 +0.03(+0.23%)
Mar 24, 2005 14.54 14.70 14.30 14.50 39,899,464 +0.07(+0.50%)
Mar 23, 2005 14.08 14.45 14.08 14.43 58,825,596 +0.34(+2.44%)
Mar 22, 2005 14.34 14.42 14.07 14.08 44,595,576 -0.16(-1.13%)
Mar 21, 2005 14.30 14.35 14.07 14.25 31,399,714 -0.07(-0.46%)
Mar 18, 2005 14.41 14.46 14.17 14.31 53,746,684 -0.10(-0.69%)
Mar 17, 2005 14.38 14.49 14.30 14.41 30,860,256 -0.02(-0.15%)
Mar 16, 2005 14.56 14.64 14.38 14.43 36,125,428 -0.13(-0.91%)
Mar 15, 2005 14.82 14.87 14.56 14.57 35,731,976 -0.13(-0.90%)
Mar 14, 2005 14.70 14.73 14.56 14.70 36,671,924 +0.09(+0.64%)
Mar 11, 2005 14.88 14.88 14.56 14.61 30,142,844 -0.22(-1.46%)
Mar 10, 2005 14.86 14.91 14.77 14.82 33,846,492 +0.01(+0.04%)
Mar 09, 2005 14.85 14.88 14.72 14.82 39,272,832 -0.01(-0.07%)
Mar 08, 2005 15.11 15.15 14.82 14.83 40,696,288 -0.23(-1.55%)
Mar 07, 2005 14.95 15.10 14.90 15.06 41,254,152 +0.18(+1.23%)
Mar 04, 2005 14.90 14.97 14.80 14.88 33,882,952 +0.14(+0.98%)
Mar 03, 2005 14.89 14.89 14.68 14.73 38,119,200 -0.01(-0.07%)
Mar 02, 2005 14.79 14.85 14.63 14.74 41,980,952 +0.00(+0.00%)
Mar 01, 2005 14.70 14.84 14.66 14.74 46,405,440 +0.18(+1.22%)
Feb 28, 2005 14.93 15.04 14.56 14.57 53,154,888 -0.32(-2.12%)
Feb 25, 2005 14.68 14.90 14.59 14.88 42,952,840 +0.25(+1.74%)
Feb 24, 2005 14.63 14.68 14.35 14.63 53,034,144 +0.05(+0.34%)
Feb 23, 2005 14.77 14.83 14.58 14.58 78,100,240 -0.16(-1.05%)
Feb 22, 2005 14.95 15.07 14.57 14.73 111,759,936 -0.12(-0.78%)
Feb 18, 2005 13.89 14.87 13.63 14.85 165,559,136 +0.96(+6.94%)
Feb 17, 2005 13.85 13.89 13.70 13.89 47,611,232 +0.06(+0.44%)
Feb 16, 2005 13.85 13.88 13.70 13.82 66,220,264 -0.15(-1.07%)
Feb 15, 2005 14.11 14.15 13.96 13.97 40,414,556 -0.14(-1.02%)
Feb 14, 2005 13.97 14.14 13.52 14.12 43,200,460 +0.18(+1.31%)
Feb 11, 2005 14.02 14.14 13.79 13.94 44,668,492 +0.06(+0.40%)
Feb 10, 2005 13.94 13.95 13.68 13.88 44,782,196 +0.00(+0.00%)
Feb 09, 2005 14.21 14.34 13.88 13.88 75,233,304 -0.28(-1.96%)
Feb 08, 2005 14.05 14.33 13.92 14.16 85,685,136 +0.35(+2.57%)
Feb 07, 2005 13.62 13.86 13.60 13.80 76,756,736 +0.38(+2.81%)
Feb 04, 2005 13.30 13.53 13.26 13.43 54,103,856 +0.18(+1.34%)
Feb 03, 2005 13.38 13.41 13.19 13.25 49,207,768 -0.09(-0.67%)
Feb 02, 2005 13.33 13.41 13.25 13.34 61,327,964 +0.12(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.