Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.61 23.74 23.25 23.35 6,093,935 -0.29(-1.23%)
Dec 29, 2005 23.58 23.74 23.55 23.64 3,654,686 -0.03(-0.15%)
Dec 28, 2005 23.61 23.81 23.56 23.67 3,388,376 +0.06(+0.26%)
Dec 27, 2005 23.94 24.04 23.55 23.61 4,390,216 -0.31(-1.30%)
Dec 23, 2005 24.03 24.03 23.77 23.92 2,787,734 -0.02(-0.09%)
Dec 22, 2005 23.89 24.01 23.62 23.94 4,804,267 +0.10(+0.41%)
Dec 21, 2005 23.68 24.06 23.68 23.85 5,821,560 +0.20(+0.85%)
Dec 20, 2005 23.54 23.78 23.40 23.65 6,025,914 +0.03(+0.15%)
Dec 19, 2005 24.06 24.19 23.59 23.61 5,490,550 -0.45(-1.87%)
Dec 16, 2005 24.22 24.32 24.02 24.06 11,490,613 -0.16(-0.66%)
Dec 15, 2005 24.59 24.71 24.13 24.22 8,116,245 -0.36(-1.46%)
Dec 14, 2005 24.35 24.68 24.31 24.58 7,206,690 +0.16(+0.65%)
Dec 13, 2005 23.78 24.61 23.78 24.42 8,561,203 +0.55(+2.32%)
Dec 12, 2005 24.12 24.12 23.78 23.87 5,723,210 -0.26(-1.06%)
Dec 09, 2005 24.30 24.39 23.61 24.12 6,667,859 +0.01(+0.06%)
Dec 08, 2005 24.32 24.48 24.03 24.11 7,905,826 -0.30(-1.25%)
Dec 07, 2005 24.23 24.42 24.10 24.41 8,983,775 +0.07(+0.28%)
Dec 06, 2005 24.12 24.41 24.08 24.35 11,778,152 +0.41(+1.71%)
Dec 05, 2005 24.05 24.17 23.82 23.94 10,049,737 -0.24(-0.97%)
Dec 02, 2005 24.46 24.41 24.06 24.17 11,823,500 -0.29(-1.19%)
Dec 01, 2005 23.70 24.50 23.58 24.46 20,082,288 +1.02(+4.37%)
Nov 30, 2005 23.65 24.07 23.43 23.44 11,778,297 -0.06(-0.24%)
Nov 29, 2005 23.71 23.94 23.46 23.49 9,368,653 -0.01(-0.06%)
Nov 28, 2005 23.29 23.61 23.21 23.51 9,233,477 +0.34(+1.46%)
Nov 25, 2005 23.38 23.39 23.17 23.17 3,337,829 -0.17(-0.74%)
Nov 23, 2005 22.88 23.46 22.86 23.34 9,315,507 +0.50(+2.18%)
Nov 22, 2005 22.86 22.91 22.71 22.84 6,821,666 -0.06(-0.24%)
Nov 21, 2005 22.86 22.97 22.73 22.90 6,933,881 -0.01(-0.06%)
Nov 18, 2005 23.23 23.23 22.81 22.91 10,132,778 -0.07(-0.30%)
Nov 17, 2005 22.91 23.10 22.77 22.98 8,383,133 +0.27(+1.19%)
Nov 16, 2005 23.06 23.27 22.66 22.71 9,760,031 -0.35(-1.53%)
Nov 15, 2005 23.52 23.58 22.96 23.06 12,277,267 -0.43(-1.83%)
Nov 14, 2005 23.40 23.72 23.37 23.49 10,397,933 +0.09(+0.38%)
Nov 11, 2005 23.09 23.47 22.87 23.40 9,616,044 +0.39(+1.72%)
Nov 10, 2005 22.82 23.04 22.65 23.01 9,888,564 -0.07(-0.30%)
Nov 09, 2005 23.55 23.67 23.04 23.08 9,947,488 -0.46(-1.97%)
Nov 08, 2005 23.33 23.58 23.08 23.54 13,796,274 +0.21(+0.89%)
Nov 07, 2005 23.15 23.41 22.91 23.33 17,751,354 +0.19(+0.81%)
Nov 04, 2005 23.04 23.18 22.87 23.15 8,839,066 +0.14(+0.60%)
Nov 03, 2005 22.47 23.07 22.40 23.01 14,626,110 +0.67(+3.01%)
Nov 02, 2005 22.30 22.48 22.11 22.34 10,993,809 +0.34(+1.54%)
Nov 01, 2005 22.66 22.66 21.89 22.00 25,195,902 +0.12(+0.54%)
Oct 31, 2005 22.36 22.70 21.85 21.88 26,435,602 -0.48(-2.14%)
Oct 28, 2005 22.05 22.36 21.85 22.36 9,654,749 +0.51(+2.35%)
Oct 27, 2005 22.37 22.42 21.80 21.85 8,839,788 -0.53(-2.35%)
Oct 26, 2005 22.85 22.88 22.37 22.37 6,731,404 -0.48(-2.09%)
Oct 25, 2005 22.88 23.13 22.61 22.85 8,960,812 -0.08(-0.36%)
Oct 24, 2005 22.61 22.95 22.41 22.93 9,978,249 +0.44(+1.97%)
Oct 21, 2005 22.71 22.77 22.03 22.49 17,278,956 +0.06(+0.25%)
Oct 20, 2005 23.16 23.17 22.16 22.43 15,863,643 -0.89(-3.83%)
Oct 19, 2005 22.64 23.56 22.48 23.33 12,808,876 +0.84(+3.76%)
Oct 18, 2005 22.71 22.76 22.37 22.48 6,802,459 -0.16(-0.70%)
Oct 17, 2005 22.38 22.65 22.38 22.64 7,134,046 +0.26(+1.18%)
Oct 14, 2005 22.26 22.41 22.16 22.38 9,678,867 +0.19(+0.84%)
Oct 13, 2005 22.41 22.65 22.00 22.19 14,853,860 +0.26(+1.20%)
Oct 12, 2005 22.33 22.50 21.89 21.93 9,965,973 -0.46(-2.07%)
Oct 11, 2005 22.88 23.12 22.38 22.39 10,809,674 +0.00(+0.00%)
Oct 10, 2005 22.48 22.48 22.28 22.39 7,885,607 +0.08(+0.37%)
Oct 07, 2005 22.68 22.69 22.22 22.31 8,617,237 -0.35(-1.56%)
Oct 06, 2005 22.68 22.97 22.51 22.66 11,530,617 -0.08(-0.37%)
Oct 05, 2005 22.68 22.95 22.59 22.75 9,249,940 -0.02(-0.09%)
Oct 04, 2005 23.16 23.23 22.77 22.77 11,190,797 -0.69(-2.92%)
Oct 03, 2005 23.13 23.54 23.13 23.45 8,293,448 +0.26(+1.13%)
Sep 30, 2005 23.19 23.30 22.93 23.19 10,309,259 +0.01(+0.03%)
Sep 29, 2005 22.89 23.24 22.85 23.18 8,139,497 +0.26(+1.15%)
Sep 28, 2005 23.16 23.51 22.92 22.92 9,280,124 +0.06(+0.27%)
Sep 27, 2005 22.99 23.06 22.84 22.86 14,323,117 -0.17(-0.75%)
Sep 26, 2005 22.82 23.38 22.82 23.03 12,749,809 +0.43(+1.90%)
Sep 23, 2005 22.60 23.26 22.54 22.60 11,889,356 -0.31(-1.36%)
Sep 22, 2005 22.91 22.95 21.69 22.91 18,529,776 +1.16(+5.32%)
Sep 21, 2005 22.50 22.59 21.68 21.76 19,600,360 -0.83(-3.68%)
Sep 20, 2005 22.59 23.45 22.50 22.59 11,243,944 -0.61(-2.63%)
Sep 19, 2005 23.20 23.56 23.18 23.20 11,011,139 -0.51(-2.16%)
Sep 16, 2005 23.36 24.26 23.23 23.71 36,284,884 +0.55(+2.36%)
Sep 15, 2005 22.54 23.20 22.52 23.16 11,216,793 +0.75(+3.37%)
Sep 14, 2005 23.06 23.06 22.37 22.41 10,739,052 -0.53(-2.29%)
Sep 13, 2005 23.37 23.46 22.93 22.93 9,997,457 -0.47(-2.01%)
Sep 12, 2005 23.48 23.66 23.34 23.40 9,491,699 -0.24(-1.00%)
Sep 09, 2005 23.11 23.83 23.05 23.64 18,244,114 +0.53(+2.31%)
Sep 08, 2005 23.18 23.31 22.97 23.11 8,974,965 -0.23(-0.98%)
Sep 07, 2005 22.88 23.45 22.86 23.33 17,570,972 +0.72(+3.18%)
Sep 06, 2005 22.52 22.79 22.43 22.61 9,933,912 +0.53(+2.38%)
Sep 02, 2005 22.03 22.16 21.96 22.09 8,148,162 +0.24(+1.11%)
Sep 01, 2005 22.37 22.41 21.83 21.85 12,360,164 -0.62(-2.77%)
Aug 31, 2005 22.55 22.68 22.18 22.47 9,496,176 +0.03(+0.15%)
Aug 30, 2005 22.92 22.92 22.30 22.43 12,409,989 -0.53(-2.32%)
Aug 29, 2005 23.18 23.16 22.69 22.97 9,742,845 -0.21(-0.93%)
Aug 26, 2005 23.18 23.27 22.84 23.18 11,329,729 +0.12(+0.54%)
Aug 25, 2005 22.78 23.19 22.78 23.06 13,612,717 +0.22(+0.97%)
Aug 24, 2005 22.85 23.03 22.68 22.84 10,781,512 -0.04(-0.18%)
Aug 23, 2005 22.98 23.01 22.75 22.88 8,381,255 -0.17(-0.75%)
Aug 22, 2005 23.11 23.16 22.88 23.05 6,527,628 -0.06(-0.27%)
Aug 19, 2005 23.03 23.23 23.00 23.11 7,958,394 -0.01(-0.03%)
Aug 18, 2005 23.27 23.29 22.88 23.12 9,891,164 -0.33(-1.42%)
Aug 17, 2005 22.86 23.67 22.84 23.45 16,154,215 +0.48(+2.11%)
Aug 16, 2005 23.20 23.35 22.88 22.97 10,703,958 -0.30(-1.28%)
Aug 15, 2005 22.59 23.29 22.59 23.27 9,626,154 +0.24(+1.05%)
Aug 12, 2005 23.36 23.51 22.90 23.02 18,427,382 -1.00(-4.15%)
Aug 11, 2005 22.82 24.03 22.75 24.02 25,159,508 +1.38(+6.09%)
Aug 10, 2005 22.48 22.83 22.33 22.64 12,343,989 +0.18(+0.80%)
Aug 09, 2005 22.36 22.47 22.19 22.46 8,524,664 +0.21(+0.93%)
Aug 08, 2005 21.99 22.42 21.98 22.25 14,768,941 +0.58(+2.68%)
Aug 05, 2005 21.53 21.81 21.53 21.67 7,305,328 +0.07(+0.32%)
Aug 04, 2005 21.85 21.92 21.53 21.60 6,520,407 -0.29(-1.33%)
Aug 03, 2005 21.68 21.98 21.60 21.89 8,953,735 +0.10(+0.44%)
Aug 02, 2005 21.69 21.87 21.62 21.80 7,767,183 +0.21(+0.96%)
Aug 01, 2005 20.95 21.69 20.95 21.59 7,743,498 +0.01(+0.03%)
Jul 29, 2005 21.12 21.59 21.12 21.58 10,690,239 +0.62(+2.94%)
Jul 28, 2005 20.84 21.08 20.84 20.97 6,764,476 +0.14(+0.66%)
Jul 27, 2005 21.02 21.07 20.75 20.83 9,752,521 -0.19(-0.92%)
Jul 26, 2005 21.21 21.31 20.98 21.02 7,573,949 -0.18(-0.85%)
Jul 25, 2005 21.22 21.33 21.11 21.20 6,259,007 -0.22(-1.03%)
Jul 22, 2005 21.15 21.44 21.13 21.42 7,510,982 +0.11(+0.52%)
Jul 21, 2005 21.12 21.64 20.96 21.31 8,002,009 -0.08(-0.39%)
Jul 20, 2005 21.24 21.46 21.18 21.40 6,950,056 +0.03(+0.16%)
Jul 19, 2005 21.39 21.44 21.29 21.36 6,873,946 -0.03(-0.16%)
Jul 18, 2005 21.34 21.44 21.18 21.40 7,550,553 -0.06(-0.29%)
Jul 15, 2005 20.72 21.51 20.50 21.46 20,925,122 +0.96(+4.70%)
Jul 14, 2005 20.50 20.73 20.45 20.50 13,123,422 +0.01(+0.03%)
Jul 13, 2005 20.20 20.51 20.19 20.49 9,346,702 +0.30(+1.47%)
Jul 12, 2005 20.23 20.25 20.08 20.19 7,616,553 +0.13(+0.66%)
Jul 11, 2005 20.00 20.12 19.91 20.06 8,575,356 +0.22(+1.12%)
Jul 08, 2005 19.39 19.99 19.24 19.84 13,458,909 +0.45(+2.32%)
Jul 07, 2005 19.07 19.43 18.94 19.39 8,998,794 +0.21(+1.08%)
Jul 06, 2005 19.37 19.38 19.12 19.18 6,801,881 -0.19(-0.97%)
Jul 05, 2005 19.26 19.45 19.19 19.37 5,802,208 +0.02(+0.11%)
Jul 01, 2005 19.26 19.48 19.19 19.35 6,480,114 +0.13(+0.68%)
Jun 30, 2005 19.42 19.53 19.21 19.21 11,643,264 -0.11(-0.57%)
Jun 29, 2005 19.60 19.69 19.30 19.33 9,223,800 -0.23(-1.17%)
Jun 28, 2005 19.50 19.72 19.47 19.55 7,399,779 +0.06(+0.28%)
Jun 27, 2005 19.53 19.71 19.48 19.50 5,073,177 -0.08(-0.42%)
Jun 24, 2005 19.78 19.86 19.54 19.58 10,172,927 -0.20(-1.02%)
Jun 23, 2005 20.05 20.15 19.78 19.78 9,907,628 -0.31(-1.55%)
Jun 22, 2005 20.26 20.28 20.05 20.09 6,186,653 -0.01(-0.07%)
Jun 21, 2005 20.05 20.20 19.97 20.11 8,463,864 -0.01(-0.07%)
Jun 20, 2005 19.98 20.19 19.94 20.12 5,455,600 +0.04(+0.21%)
Jun 17, 2005 20.36 20.36 20.07 20.08 10,644,602 -0.09(-0.45%)
Jun 16, 2005 20.09 20.21 20.03 20.17 7,084,655 +0.12(+0.62%)
Jun 15, 2005 20.29 20.34 19.94 20.05 9,825,742 -0.24(-1.19%)
Jun 14, 2005 20.18 20.47 20.18 20.29 7,073,679 +0.13(+0.65%)
Jun 13, 2005 20.14 20.39 20.02 20.16 11,788,117 -0.29(-1.42%)
Jun 10, 2005 20.15 20.45 20.07 20.45 11,536,538 +0.38(+1.90%)
Jun 09, 2005 20.24 20.27 19.91 20.07 11,977,885 -0.17(-0.86%)
Jun 08, 2005 20.48 20.54 20.20 20.24 16,257,331 -0.24(-1.15%)
Jun 07, 2005 21.02 21.11 20.30 20.48 16,967,588 -0.58(-2.76%)
Jun 06, 2005 21.06 21.08 20.91 21.06 5,869,363 -0.07(-0.33%)
Jun 03, 2005 21.49 21.52 21.10 21.13 5,508,891 -0.42(-1.96%)
Jun 02, 2005 21.39 21.61 21.33 21.55 4,571,318 +0.07(+0.32%)
Jun 01, 2005 21.35 21.57 21.25 21.48 6,099,568 +0.06(+0.26%)
May 31, 2005 21.58 21.58 21.42 21.42 8,017,606 -0.22(-1.02%)
May 27, 2005 21.74 21.74 21.58 21.65 4,234,531 -0.15(-0.70%)
May 26, 2005 21.47 21.80 21.44 21.80 7,289,153 +0.41(+1.91%)
May 25, 2005 21.38 21.47 21.31 21.39 5,433,648 +0.01(+0.06%)
May 24, 2005 21.60 21.67 21.23 21.38 7,479,787 -0.31(-1.44%)
May 23, 2005 21.36 21.81 21.36 21.69 6,447,764 +0.26(+1.23%)
May 20, 2005 21.40 21.56 21.28 21.42 5,804,951 -0.02(-0.10%)
May 19, 2005 21.34 21.49 21.22 21.44 7,232,396 +0.27(+1.28%)
May 18, 2005 20.88 21.23 20.83 21.17 7,508,527 +0.42(+2.04%)
May 17, 2005 20.70 20.81 20.53 20.75 4,953,308 +0.06(+0.30%)
May 16, 2005 20.57 20.77 20.50 20.69 5,576,913 +0.16(+0.78%)
May 13, 2005 20.52 20.66 20.43 20.53 6,448,341 -0.09(-0.44%)
May 12, 2005 20.77 20.84 20.61 20.62 7,025,154 -0.05(-0.23%)
May 11, 2005 20.78 20.88 20.57 20.67 8,347,894 -0.17(-0.83%)
May 10, 2005 20.74 20.99 20.63 20.84 6,497,733 -0.01(-0.07%)
May 09, 2005 20.57 20.88 20.50 20.86 8,760,357 +0.51(+2.52%)
May 06, 2005 20.75 20.81 20.34 20.34 9,071,149 -0.39(-1.87%)
May 05, 2005 20.90 20.97 20.61 20.73 6,792,205 -0.13(-0.63%)
May 04, 2005 20.63 20.95 20.59 20.86 6,974,607 +0.23(+1.11%)
May 03, 2005 20.58 20.77 20.50 20.63 9,877,589 +0.16(+0.78%)
May 02, 2005 20.16 20.50 20.16 20.48 7,272,978 +0.18(+0.89%)
Apr 29, 2005 20.50 20.63 20.16 20.30 10,914,667 -0.21(-1.01%)
Apr 28, 2005 20.67 20.88 20.50 20.50 7,680,820 -0.38(-1.82%)
Apr 27, 2005 20.68 21.05 20.63 20.88 6,926,226 +0.11(+0.53%)
Apr 26, 2005 20.88 20.96 20.72 20.77 6,753,645 -0.19(-0.92%)
Apr 25, 2005 20.75 21.10 20.57 20.97 7,466,356 +0.15(+0.73%)
Apr 22, 2005 21.12 21.22 20.60 20.81 11,946,401 +0.15(+0.70%)
Apr 21, 2005 20.96 21.12 20.43 20.67 9,423,677 -0.06(-0.30%)
Apr 20, 2005 20.84 20.97 20.57 20.73 7,607,743 -0.17(-0.80%)
Apr 19, 2005 20.84 20.95 20.69 20.90 7,397,324 +0.06(+0.27%)
Apr 18, 2005 20.88 20.93 20.34 20.84 12,225,276 -0.14(-0.66%)
Apr 15, 2005 21.20 21.25 20.88 20.98 9,403,025 -0.32(-1.50%)
Apr 14, 2005 21.69 21.70 21.29 21.30 6,623,667 -0.32(-1.47%)
Apr 13, 2005 21.76 22.10 21.60 21.62 13,514,511 +0.22(+1.04%)
Apr 12, 2005 21.19 21.50 20.99 21.40 7,983,523 +0.07(+0.32%)
Apr 11, 2005 21.45 21.49 21.13 21.33 7,072,235 -0.24(-1.09%)
Apr 08, 2005 21.80 22.01 21.54 21.56 4,939,877 -0.23(-1.05%)
Apr 07, 2005 21.74 21.87 21.57 21.79 5,655,621 -0.01(-0.06%)
Apr 06, 2005 21.56 21.95 21.47 21.80 6,297,423 +0.19(+0.90%)
Apr 05, 2005 21.38 21.67 21.33 21.61 5,261,500 +0.15(+0.71%)
Apr 04, 2005 21.51 21.56 21.22 21.46 8,461,986 -0.01(-0.03%)
Apr 01, 2005 21.60 21.83 21.38 21.47 6,353,024 -0.10(-0.45%)
Mar 31, 2005 21.88 21.88 21.53 21.56 7,799,533 -0.35(-1.61%)
Mar 30, 2005 21.45 21.94 21.45 21.92 6,381,475 +0.44(+2.03%)
Mar 29, 2005 21.70 21.76 21.44 21.48 7,805,165 -0.35(-1.62%)
Mar 28, 2005 21.75 21.99 21.74 21.83 4,845,282 -0.03(-0.16%)
Mar 24, 2005 21.85 22.01 21.78 21.87 4,755,164 +0.09(+0.41%)
Mar 23, 2005 21.85 22.01 21.73 21.78 7,657,712 +0.00(+0.00%)
Mar 22, 2005 21.94 22.10 21.76 21.78 6,743,969 -0.16(-0.73%)
Mar 21, 2005 21.98 22.07 21.83 21.94 4,365,375 -0.15(-0.69%)
Mar 18, 2005 22.04 22.12 21.67 22.09 12,950,985 +0.07(+0.31%)
Mar 17, 2005 22.37 22.38 21.94 22.02 7,636,627 -0.36(-1.61%)
Mar 16, 2005 22.37 22.49 22.19 22.38 4,884,709 -0.08(-0.34%)
Mar 15, 2005 22.86 22.90 22.36 22.46 5,733,608 -0.37(-1.61%)
Mar 14, 2005 22.53 22.85 22.53 22.82 6,479,681 +0.26(+1.14%)
Mar 11, 2005 22.68 22.79 22.51 22.57 5,008,477 -0.11(-0.49%)
Mar 10, 2005 22.60 22.70 22.51 22.68 8,027,571 +0.15(+0.68%)
Mar 09, 2005 22.61 22.84 22.39 22.52 13,587,732 -0.66(-2.84%)
Mar 08, 2005 23.54 23.54 22.79 23.18 11,899,465 -0.51(-2.13%)
Mar 07, 2005 23.75 23.93 23.66 23.69 5,745,162 +0.17(+0.74%)
Mar 04, 2005 23.27 23.70 23.20 23.51 7,030,642 +0.38(+1.65%)
Mar 03, 2005 23.04 23.27 22.85 23.13 4,799,646 +0.09(+0.39%)
Mar 02, 2005 22.88 23.42 22.88 23.04 6,063,318 -0.03(-0.15%)
Mar 01, 2005 22.86 23.14 22.86 23.08 4,878,499 +0.17(+0.76%)
Feb 28, 2005 22.84 23.02 22.75 22.91 6,849,540 +0.07(+0.30%)
Feb 25, 2005 22.47 22.84 22.38 22.84 4,806,289 +0.23(+1.01%)
Feb 24, 2005 22.46 22.65 22.33 22.61 4,035,665 +0.15(+0.65%)
Feb 23, 2005 22.19 22.50 22.17 22.46 6,222,325 +0.34(+1.53%)
Feb 22, 2005 22.37 22.47 22.12 22.12 5,310,892 -0.26(-1.18%)
Feb 18, 2005 22.26 22.50 22.21 22.39 5,531,276 +0.03(+0.12%)
Feb 17, 2005 22.50 22.50 22.30 22.36 5,010,643 -0.21(-0.95%)
Feb 16, 2005 22.78 22.84 22.45 22.57 6,854,594 -0.39(-1.69%)
Feb 15, 2005 22.57 22.97 22.57 22.96 8,643,666 +0.38(+1.69%)
Feb 14, 2005 22.33 22.64 22.30 22.58 5,044,293 +0.25(+1.12%)
Feb 11, 2005 22.09 22.50 22.01 22.33 7,713,747 +0.10(+0.47%)
Feb 10, 2005 22.23 22.30 22.06 22.23 5,177,014 +0.09(+0.41%)
Feb 09, 2005 22.43 22.49 22.13 22.14 6,521,129 -0.31(-1.39%)
Feb 08, 2005 22.66 22.75 22.42 22.45 7,479,932 -0.25(-1.10%)
Feb 07, 2005 22.42 22.75 22.42 22.70 7,966,337 +0.15(+0.64%)
Feb 04, 2005 22.03 22.57 22.02 22.55 7,419,275 +0.35(+1.59%)
Feb 03, 2005 21.88 22.23 21.74 22.20 5,335,154 +0.20(+0.91%)
Feb 02, 2005 22.07 22.17 21.85 22.00 9,499,498 -0.15(-0.66%)
Feb 01, 2005 22.19 22.29 22.10 22.14 8,591,675 -0.28(-1.27%)
Jan 31, 2005 22.23 22.50 22.23 22.43 8,398,008 +0.27(+1.22%)
Jan 28, 2005 22.05 22.32 21.60 22.16 11,319,187 -0.08(-0.37%)
Jan 27, 2005 22.16 22.43 22.12 22.24 8,717,176 +0.09(+0.41%)
Jan 26, 2005 22.11 22.33 22.07 22.15 6,751,623 +0.03(+0.16%)
Jan 25, 2005 22.15 22.22 22.09 22.12 7,159,175 +0.14(+0.63%)
Jan 24, 2005 21.87 22.08 21.76 21.98 7,801,410 +0.34(+1.57%)
Jan 21, 2005 21.78 21.88 21.56 21.64 5,900,269 -0.14(-0.64%)
Jan 20, 2005 21.86 22.00 21.56 21.78 5,845,967 -0.12(-0.54%)
Jan 19, 2005 21.95 22.16 21.85 21.89 6,418,447 +0.01(+0.06%)
Jan 18, 2005 21.60 21.94 21.52 21.88 5,261,067 +0.20(+0.93%)
Jan 14, 2005 21.35 21.71 21.33 21.68 5,660,821 +0.29(+1.36%)
Jan 13, 2005 21.63 21.68 21.35 21.39 5,389,456 -0.31(-1.44%)
Jan 12, 2005 21.62 21.71 21.44 21.70 6,057,397 +0.17(+0.77%)
Jan 11, 2005 21.76 21.93 21.50 21.53 7,286,409 -0.39(-1.80%)
Jan 10, 2005 21.93 22.06 21.83 21.93 4,989,846 -0.14(-0.63%)
Jan 07, 2005 22.18 22.28 21.97 22.07 5,635,547 -0.15(-0.65%)
Jan 06, 2005 22.05 22.30 22.02 22.21 5,301,649 +0.17(+0.79%)
Jan 05, 2005 22.21 22.34 22.04 22.04 5,788,488 -0.17(-0.78%)
Jan 04, 2005 21.98 22.37 21.98 22.21 7,849,357 +0.18(+0.82%)
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.