Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.92 32.10 31.59 31.78 5,190,039 -0.06(-0.20%)
Nov 29, 2005 32.10 32.10 31.83 31.85 5,538,265 -0.07(-0.21%)
Nov 28, 2005 32.50 32.53 31.91 31.91 5,312,260 -0.83(-2.54%)
Nov 25, 2005 32.83 32.89 32.71 32.74 1,327,029 -0.01(-0.03%)
Nov 23, 2005 32.90 32.97 32.64 32.75 4,313,777 -0.26(-0.79%)
Nov 22, 2005 32.83 33.07 32.74 33.01 6,897,611 +0.39(+1.20%)
Nov 21, 2005 32.52 32.68 32.36 32.62 5,863,704 +0.56(+1.73%)
Nov 18, 2005 32.15 32.15 31.79 32.07 7,332,634 +0.40(+1.27%)
Nov 17, 2005 31.93 31.97 31.52 31.67 7,174,161 +0.26(+0.83%)
Nov 16, 2005 31.18 31.50 31.04 31.41 10,416,952 -0.10(-0.31%)
Nov 15, 2005 31.63 31.97 31.44 31.50 7,041,376 -0.12(-0.37%)
Nov 14, 2005 31.58 31.64 31.40 31.62 4,534,604 +0.38(+1.21%)
Nov 11, 2005 31.06 31.31 31.02 31.24 4,208,129 +0.20(+0.65%)
Nov 10, 2005 31.51 31.51 31.01 31.04 6,567,407 -0.63(-1.98%)
Nov 09, 2005 32.17 32.17 31.58 31.67 6,554,356 -0.43(-1.35%)
Nov 08, 2005 31.74 32.18 31.74 32.10 5,929,372 +0.00(+0.01%)
Nov 07, 2005 32.29 32.22 31.93 32.10 6,887,667 -0.18(-0.57%)
Nov 04, 2005 33.16 33.17 32.21 32.28 8,607,668 -0.79(-2.38%)
Nov 03, 2005 32.78 33.25 32.62 33.07 8,817,101 +0.58(+1.78%)
Nov 02, 2005 32.00 32.50 32.00 32.49 7,109,322 +0.51(+1.59%)
Nov 01, 2005 32.00 32.15 31.88 31.98 6,589,158 -0.07(-0.23%)
Oct 31, 2005 32.44 32.62 31.92 32.05 13,135,850 -0.03(-0.09%)
Oct 28, 2005 31.85 32.10 31.53 32.08 7,498,772 +0.63(+2.01%)
Oct 27, 2005 31.96 32.05 31.45 31.45 6,356,524 -0.44(-1.39%)
Oct 26, 2005 32.02 32.39 31.84 31.89 9,863,022 +0.31(+0.99%)
Oct 25, 2005 31.58 31.88 31.43 31.58 8,603,318 +0.37(+1.19%)
Oct 24, 2005 31.27 31.69 31.21 31.21 8,634,598 +0.18(+0.58%)
Oct 21, 2005 30.88 31.33 30.82 31.03 7,005,331 +0.22(+0.72%)
Oct 20, 2005 31.54 31.54 30.61 30.81 12,024,676 -0.73(-2.33%)
Oct 19, 2005 31.08 31.57 30.90 31.54 11,596,074 +0.52(+1.68%)
Oct 18, 2005 31.47 31.57 31.02 31.02 8,687,215 -1.14(-3.56%)
Oct 17, 2005 32.20 32.24 31.92 32.16 5,032,395 +0.20(+0.63%)
Oct 14, 2005 31.67 31.96 31.34 31.96 6,824,278 +0.36(+1.15%)
Oct 13, 2005 31.38 31.66 31.19 31.60 8,566,237 -0.46(-1.45%)
Oct 12, 2005 32.42 32.42 31.93 32.06 5,825,795 -0.33(-1.01%)
Oct 11, 2005 32.25 32.44 32.09 32.39 6,522,869 +0.34(+1.05%)
Oct 10, 2005 32.29 32.31 31.65 32.05 9,751,159 +0.26(+0.80%)
Oct 07, 2005 31.81 32.15 31.60 31.80 9,179,828 +0.13(+0.41%)
Oct 06, 2005 31.85 32.01 31.45 31.67 16,307,380 -0.43(-1.35%)
Oct 05, 2005 32.75 32.81 32.07 32.10 11,976,616 -1.11(-3.34%)
Oct 04, 2005 33.67 33.70 33.13 33.21 6,442,907 -0.87(-2.55%)
Oct 03, 2005 34.34 34.39 34.00 34.08 4,865,843 -0.12(-0.35%)
Sep 30, 2005 34.61 34.76 34.20 34.20 5,311,639 -0.61(-1.75%)
Sep 29, 2005 34.94 34.99 34.78 34.81 7,688,111 -0.08(-0.22%)
Sep 28, 2005 34.89 34.94 34.45 34.89 7,066,441 +0.59(+1.72%)
Sep 27, 2005 34.24 34.37 34.16 34.30 4,580,385 -0.13(-0.36%)
Sep 26, 2005 33.80 34.43 33.73 34.42 6,192,665 +0.40(+1.18%)
Sep 23, 2005 34.01 34.11 33.83 34.02 5,295,066 -0.43(-1.25%)
Sep 22, 2005 34.51 34.70 34.13 34.45 7,570,447 -0.26(-0.74%)
Sep 21, 2005 34.85 35.08 34.57 34.71 7,616,643 +0.24(+0.70%)
Sep 20, 2005 34.47 34.89 34.36 34.47 8,142,193 -0.12(-0.35%)
Sep 19, 2005 34.59 34.80 34.40 34.59 6,706,407 +0.50(+1.47%)
Sep 16, 2005 34.18 34.23 33.98 34.09 6,374,547 +0.31(+0.93%)
Sep 15, 2005 33.86 33.96 33.48 33.77 6,741,831 +0.38(+1.14%)
Sep 14, 2005 33.40 33.50 33.26 33.39 6,990,830 +0.17(+0.51%)
Sep 13, 2005 33.27 33.48 33.21 33.22 7,979,162 -0.49(-1.45%)
Sep 12, 2005 33.90 33.95 33.59 33.71 7,379,866 -0.44(-1.29%)
Sep 09, 2005 33.77 34.22 33.73 34.15 7,341,749 +0.79(+2.37%)
Sep 08, 2005 33.60 33.72 33.26 33.36 6,731,473 -0.20(-0.59%)
Sep 07, 2005 33.64 33.95 33.54 33.55 7,003,052 -0.31(-0.91%)
Sep 06, 2005 33.86 33.98 33.72 33.86 8,323,453 +0.17(+0.50%)
Sep 02, 2005 33.69 33.85 33.51 33.69 6,580,458 -0.07(-0.21%)
Sep 01, 2005 33.77 33.90 33.60 33.77 7,183,069 +0.76(+2.30%)
Aug 31, 2005 33.01 33.08 32.51 33.01 9,096,966 +0.76(+2.37%)
Aug 30, 2005 31.90 32.32 31.87 32.25 6,736,445 +0.22(+0.68%)
Aug 29, 2005 32.22 32.33 31.79 32.03 3,932,821 +0.11(+0.35%)
Aug 26, 2005 32.34 32.41 31.92 31.92 4,976,463 -0.51(-1.56%)
Aug 25, 2005 32.55 32.57 32.27 32.43 4,594,471 -0.11(-0.34%)
Aug 24, 2005 32.39 32.62 32.34 32.54 6,864,880 +0.14(+0.42%)
Aug 23, 2005 32.57 32.60 32.34 32.40 6,195,358 -0.28(-0.86%)
Aug 22, 2005 32.85 33.00 32.48 32.68 7,083,221 -0.17(-0.53%)
Aug 19, 2005 32.88 32.92 32.79 32.85 5,260,057 +0.42(+1.28%)
Aug 18, 2005 32.57 32.66 32.21 32.44 6,788,233 -0.37(-1.12%)
Aug 17, 2005 33.25 33.57 32.72 32.81 9,427,792 -0.39(-1.16%)
Aug 16, 2005 33.40 33.58 33.19 33.19 7,681,482 -0.56(-1.66%)
Aug 15, 2005 33.74 33.90 33.64 33.75 4,975,428 -0.30(-0.89%)
Aug 12, 2005 34.20 34.24 33.98 34.06 5,615,741 -0.01(-0.04%)
Aug 11, 2005 34.30 34.39 33.91 34.07 9,157,248 +0.00(+0.00%)
Aug 10, 2005 34.09 34.13 33.82 34.07 8,502,227 +0.19(+0.57%)
Aug 09, 2005 34.10 34.17 33.76 33.88 10,713,597 +0.47(+1.42%)
Aug 08, 2005 33.33 33.65 33.33 33.41 7,692,461 +0.63(+1.91%)
Aug 05, 2005 32.96 32.96 32.63 32.78 5,223,391 -0.06(-0.19%)
Aug 04, 2005 32.86 33.15 32.78 32.84 6,920,605 -0.09(-0.28%)
Aug 03, 2005 33.07 33.20 32.87 32.93 10,517,837 +0.34(+1.05%)
Aug 02, 2005 32.33 32.59 32.33 32.59 5,248,664 +0.42(+1.32%)
Aug 01, 2005 32.24 32.34 32.04 32.16 5,859,147 +0.36(+1.14%)
Jul 29, 2005 32.31 32.34 31.80 31.80 7,736,999 -0.32(-1.01%)
Jul 28, 2005 32.32 32.32 31.92 32.13 8,543,658 +0.15(+0.48%)
Jul 27, 2005 31.73 32.08 31.69 31.97 6,246,940 +0.35(+1.11%)
Jul 26, 2005 31.82 31.91 31.62 31.62 6,034,607 -0.67(-2.06%)
Jul 25, 2005 32.27 32.51 32.13 32.29 8,420,194 +0.45(+1.41%)
Jul 22, 2005 31.42 31.84 31.40 31.84 5,108,835 +0.54(+1.71%)
Jul 21, 2005 31.25 31.39 31.15 31.30 5,170,360 -0.33(-1.05%)
Jul 20, 2005 31.21 31.69 31.10 31.63 7,589,920 -0.21(-0.65%)
Jul 19, 2005 31.71 31.84 31.48 31.84 6,928,477 +0.23(+0.72%)
Jul 18, 2005 31.57 31.70 31.50 31.61 5,610,769 +0.22(+0.71%)
Jul 15, 2005 31.42 31.50 31.33 31.39 5,884,420 -0.01(-0.05%)
Jul 14, 2005 31.89 31.99 31.28 31.41 9,363,159 -0.31(-0.97%)
Jul 13, 2005 31.76 31.87 31.56 31.72 5,624,649 +0.00(+0.00%)
Jul 12, 2005 32.02 32.06 31.69 31.72 12,328,571 -0.35(-1.10%)
Jul 11, 2005 31.99 32.31 31.92 32.07 8,132,249 +0.06(+0.18%)
Jul 08, 2005 31.86 32.26 31.84 32.01 9,398,168 +0.53(+1.69%)
Jul 07, 2005 31.09 31.55 30.97 31.48 8,020,179 -0.15(-0.47%)
Jul 06, 2005 32.14 32.20 31.57 31.63 10,059,612 -0.23(-0.73%)
Jul 05, 2005 31.26 31.86 31.26 31.86 9,110,639 +1.34(+4.38%)
Jul 01, 2005 30.41 30.60 30.33 30.52 4,095,851 +0.41(+1.36%)
Jun 30, 2005 30.40 30.47 30.05 30.11 8,568,930 -0.56(-1.84%)
Jun 29, 2005 30.82 30.88 30.60 30.68 5,427,024 -0.41(-1.32%)
Jun 28, 2005 31.18 31.31 30.97 31.09 8,011,686 +0.17(+0.55%)
Jun 27, 2005 30.83 31.00 30.81 30.92 4,469,350 +0.27(+0.87%)
Jun 24, 2005 30.87 30.91 30.62 30.65 3,985,024 -0.07(-0.22%)
Jun 23, 2005 30.71 31.09 30.66 30.72 5,657,379 +0.06(+0.20%)
Jun 22, 2005 30.79 30.94 30.61 30.66 6,178,579 -0.13(-0.42%)
Jun 21, 2005 30.99 31.11 30.73 30.79 5,899,956 -0.44(-1.42%)
Jun 20, 2005 31.31 31.35 31.12 31.23 4,917,424 +0.01(+0.05%)
Jun 17, 2005 30.97 31.22 30.95 31.22 5,582,803 +0.68(+2.21%)
Jun 16, 2005 30.45 30.60 30.28 30.54 4,407,411 +0.25(+0.81%)
Jun 15, 2005 30.20 30.41 30.09 30.30 4,824,619 +0.01(+0.05%)
Jun 14, 2005 30.18 30.36 30.15 30.28 3,210,060 +0.16(+0.53%)
Jun 13, 2005 29.91 30.27 29.78 30.12 4,683,755 +0.11(+0.37%)
Jun 10, 2005 30.27 30.27 29.78 30.01 4,582,249 -0.01(-0.03%)
Jun 09, 2005 29.59 30.05 29.51 30.02 5,917,772 +0.55(+1.87%)
Jun 08, 2005 29.81 29.99 29.47 29.47 5,522,729 -0.21(-0.72%)
Jun 07, 2005 29.68 29.86 29.64 29.68 4,091,915 +0.08(+0.28%)
Jun 06, 2005 29.66 29.66 29.40 29.60 4,573,549 -0.00(-0.02%)
Jun 03, 2005 29.45 29.61 29.32 29.61 5,627,756 +0.06(+0.21%)
Jun 02, 2005 29.53 29.67 29.45 29.54 4,224,701 +0.06(+0.21%)
Jun 01, 2005 29.21 29.56 29.20 29.48 7,043,447 +0.42(+1.45%)
May 31, 2005 29.28 29.31 29.06 29.06 6,389,255 -0.57(-1.92%)
May 27, 2005 29.37 29.77 29.26 29.63 3,963,480 +0.07(+0.24%)
May 26, 2005 29.61 29.61 29.46 29.56 4,585,978 +0.26(+0.87%)
May 25, 2005 29.24 29.42 29.14 29.30 5,164,352 +0.31(+1.08%)
May 24, 2005 28.97 29.00 28.84 28.99 5,624,856 +0.14(+0.47%)
May 23, 2005 28.75 28.90 28.72 28.85 5,158,759 +0.13(+0.45%)
May 20, 2005 28.84 28.89 28.67 28.72 4,443,456 -0.23(-0.80%)
May 19, 2005 28.78 29.12 28.76 28.95 6,221,874 +0.11(+0.38%)
May 18, 2005 28.91 29.05 28.72 28.84 8,473,225 +0.30(+1.07%)
May 17, 2005 28.33 28.60 28.30 28.54 5,722,011 +0.32(+1.15%)
May 16, 2005 28.16 28.26 27.97 28.22 7,089,021 -0.06(-0.20%)
May 13, 2005 28.50 28.54 28.11 28.27 7,812,818 -0.30(-1.06%)
May 12, 2005 29.11 29.12 28.53 28.58 7,543,103 -0.66(-2.26%)
May 11, 2005 29.28 29.32 29.03 29.24 5,000,286 -0.43(-1.45%)
May 10, 2005 29.69 29.88 29.60 29.67 5,543,444 -0.21(-0.71%)
May 09, 2005 29.76 29.90 29.62 29.88 5,395,536 +0.04(+0.13%)
May 06, 2005 29.98 30.10 29.84 29.84 5,434,688 -0.14(-0.45%)
May 05, 2005 30.00 30.17 29.88 29.98 4,765,788 +0.17(+0.57%)
May 04, 2005 29.68 29.82 29.52 29.81 8,823,937 +0.47(+1.61%)
May 03, 2005 29.70 29.72 29.30 29.34 6,449,744 -0.22(-0.75%)
May 02, 2005 29.40 29.59 29.26 29.56 4,593,643 +0.16(+0.54%)
Apr 29, 2005 29.80 29.81 29.25 29.40 9,223,123 +0.05(+0.16%)
Apr 28, 2005 29.41 29.60 29.19 29.35 13,081,369 +0.16(+0.56%)
Apr 27, 2005 29.83 29.84 29.13 29.19 8,211,175 -0.47(-1.60%)
Apr 26, 2005 30.03 30.08 29.66 29.66 6,477,916 -0.08(-0.26%)
Apr 25, 2005 29.86 29.93 29.62 29.74 5,360,527 +0.26(+0.88%)
Apr 22, 2005 29.44 29.66 29.21 29.48 5,591,711 +0.15(+0.51%)
Apr 21, 2005 29.14 29.37 28.87 29.33 6,785,540 +0.36(+1.25%)
Apr 20, 2005 29.27 29.44 28.89 28.96 6,658,555 -0.56(-1.88%)
Apr 19, 2005 29.16 29.52 29.15 29.52 7,292,447 +0.65(+2.24%)
Apr 18, 2005 28.54 28.96 28.41 28.87 9,687,148 +0.20(+0.69%)
Apr 15, 2005 29.28 29.30 28.36 28.67 10,672,995 -0.59(-2.01%)
Apr 14, 2005 29.64 29.65 29.16 29.26 9,339,337 -0.31(-1.04%)
Apr 13, 2005 29.92 30.05 29.52 29.57 9,107,531 -0.67(-2.20%)
Apr 12, 2005 30.56 30.63 30.08 30.24 10,107,050 -0.47(-1.54%)
Apr 11, 2005 30.67 30.79 30.52 30.71 6,325,244 +0.19(+0.62%)
Apr 08, 2005 30.60 30.82 30.47 30.52 5,957,960 -0.20(-0.66%)
Apr 07, 2005 30.83 31.13 30.59 30.73 8,079,632 +0.19(+0.62%)
Apr 06, 2005 30.41 30.66 30.31 30.54 5,618,020 +0.10(+0.33%)
Apr 05, 2005 30.45 30.64 30.35 30.44 6,944,013 +0.11(+0.37%)
Apr 04, 2005 30.35 30.55 30.19 30.33 7,198,813 +0.03(+0.10%)
Apr 01, 2005 30.41 30.44 29.98 30.30 6,159,521 +0.17(+0.58%)
Mar 31, 2005 30.11 30.24 30.00 30.12 8,974,331 +0.05(+0.16%)
Mar 30, 2005 30.01 30.08 29.55 30.07 6,542,341 +0.35(+1.17%)
Mar 29, 2005 29.89 30.17 29.69 29.73 6,437,936 +0.05(+0.18%)
Mar 28, 2005 29.45 29.96 29.45 29.67 4,473,700 -0.12(-0.39%)
Mar 24, 2005 29.71 30.00 29.54 29.79 9,411,219 -0.14(-0.48%)
Mar 23, 2005 30.26 30.28 29.79 29.93 11,109,883 -0.73(-2.38%)
Mar 22, 2005 30.99 31.38 30.66 30.66 6,825,935 -0.63(-2.01%)
Mar 21, 2005 31.30 31.34 31.10 31.29 4,862,321 -0.27(-0.84%)
Mar 18, 2005 31.38 31.56 31.29 31.56 5,435,517 +0.27(+0.85%)
Mar 17, 2005 31.33 31.37 31.08 31.29 6,079,145 +0.22(+0.70%)
Mar 16, 2005 31.09 31.40 31.03 31.07 7,110,565 +0.08(+0.25%)
Mar 15, 2005 31.46 31.51 30.96 31.00 7,134,181 -0.21(-0.68%)
Mar 14, 2005 31.09 31.32 30.88 31.21 6,347,824 +0.09(+0.28%)
Mar 11, 2005 31.05 31.33 30.99 31.12 7,454,855 +0.14(+0.45%)
Mar 10, 2005 31.16 31.16 30.77 30.98 10,374,279 -0.23(-0.73%)
Mar 09, 2005 31.72 32.03 31.17 31.21 10,898,172 -0.77(-2.42%)
Mar 08, 2005 31.75 32.05 31.67 31.98 6,991,452 +0.28(+0.87%)
Mar 07, 2005 31.74 31.84 31.48 31.71 6,354,245 -0.33(-1.02%)
Mar 04, 2005 31.81 32.17 31.66 32.03 7,585,984 +0.45(+1.42%)
Mar 03, 2005 31.49 31.59 31.33 31.59 6,628,725 +0.38(+1.21%)
Mar 02, 2005 30.69 31.35 30.68 31.21 9,280,505 +0.26(+0.84%)
Mar 01, 2005 31.26 31.33 30.89 30.95 9,404,176 -0.39(-1.25%)
Feb 28, 2005 31.77 31.88 30.92 31.34 10,604,634 -0.07(-0.23%)
Feb 25, 2005 31.28 31.53 31.17 31.41 14,855,022 +0.59(+1.91%)
Feb 24, 2005 31.05 31.11 30.65 30.82 8,416,465 -0.02(-0.08%)
Feb 23, 2005 30.67 30.93 30.57 30.85 6,345,131 +0.18(+0.60%)
Feb 22, 2005 30.66 30.99 30.59 30.66 8,902,449 +0.15(+0.51%)
Feb 18, 2005 30.41 30.73 30.35 30.51 8,580,117 +0.10(+0.33%)
Feb 17, 2005 30.81 30.89 30.40 30.41 8,636,048 -0.14(-0.44%)
Feb 16, 2005 30.06 30.54 30.01 30.54 9,184,593 +0.39(+1.30%)
Feb 15, 2005 29.95 30.19 29.95 30.15 6,222,910 +0.10(+0.34%)
Feb 14, 2005 30.03 30.18 29.94 30.05 5,084,391 +0.02(+0.08%)
Feb 11, 2005 29.77 30.15 29.76 30.03 8,023,908 +0.01(+0.05%)
Feb 10, 2005 29.76 30.15 29.73 30.01 11,262,556 +0.57(+1.94%)
Feb 09, 2005 29.32 29.61 29.29 29.44 7,201,713 -0.02(-0.07%)
Feb 08, 2005 29.17 29.54 29.10 29.46 10,449,476 +0.13(+0.43%)
Feb 07, 2005 29.37 29.48 29.18 29.34 6,565,957 -0.05(-0.18%)
Feb 04, 2005 29.28 29.49 29.24 29.39 7,235,065 +0.19(+0.64%)
Feb 03, 2005 29.07 29.22 28.95 29.20 6,806,877 -0.08(-0.26%)
Feb 02, 2005 29.36 29.46 29.26 29.28 5,488,341 +0.07(+0.23%)
Feb 01, 2005 29.01 29.27 28.94 29.21 6,470,045 +0.43(+1.49%)
Jan 31, 2005 28.55 28.94 28.49 28.78 6,466,730 +0.07(+0.24%)
Jan 28, 2005 28.87 28.89 28.66 28.71 6,048,486 -0.35(-1.20%)
Jan 27, 2005 28.89 29.15 28.84 29.06 6,982,337 +0.14(+0.50%)
Jan 26, 2005 28.75 29.03 28.68 28.92 12,175,070 +0.59(+2.08%)
Jan 25, 2005 28.24 28.36 28.11 28.33 6,005,812 +0.18(+0.65%)
Jan 24, 2005 28.20 28.32 28.12 28.14 5,076,104 +0.36(+1.30%)
Jan 21, 2005 27.72 27.89 27.68 27.78 4,758,952 +0.08(+0.30%)
Jan 20, 2005 27.70 27.85 27.62 27.70 3,959,544 -0.35(-1.26%)
Jan 19, 2005 28.24 28.24 28.02 28.05 3,785,120 +0.08(+0.29%)
Jan 18, 2005 27.94 28.11 27.89 27.97 5,866,605 +0.00(+0.00%)
Jan 14, 2005 28.01 28.08 27.82 27.97 4,461,893 +0.07(+0.24%)
Jan 13, 2005 27.73 28.09 27.73 27.90 5,094,956 +0.00(+0.00%)
Jan 12, 2005 27.64 27.92 27.61 27.90 4,946,012 +0.39(+1.40%)
Jan 11, 2005 27.62 27.66 27.51 27.52 4,136,868 -0.09(-0.31%)
Jan 10, 2005 27.61 27.81 27.53 27.60 5,384,557 -0.02(-0.09%)
Jan 07, 2005 28.00 28.00 27.48 27.63 7,121,959 -0.01(-0.03%)
Jan 06, 2005 27.50 27.86 27.43 27.64 6,574,657 +0.27(+0.97%)
Jan 05, 2005 27.68 27.69 27.34 27.37 7,148,889 +0.04(+0.16%)
Jan 04, 2005 27.57 27.70 27.32 27.33 5,681,823 -0.25(-0.89%)
Jan 03, 2005 28.02 28.05 27.47 27.57 5,270,622 -0.62(-2.19%)
Dec 31, 2004 28.34 28.40 28.19 28.19 2,740,234 -0.16(-0.56%)
Dec 30, 2004 28.36 28.48 28.27 28.35 2,482,328 -0.09(-0.32%)
Dec 29, 2004 28.24 28.50 28.24 28.44 3,614,839 +0.04(+0.15%)
Dec 28, 2004 28.41 28.53 28.35 28.40 3,167,801 +0.09(+0.31%)
Dec 27, 2004 28.38 28.48 28.24 28.31 2,910,722 -0.11(-0.39%)
Dec 23, 2004 28.15 28.47 28.13 28.42 3,529,077 +0.05(+0.17%)
Dec 22, 2004 28.50 28.54 28.21 28.38 4,031,012 -0.12(-0.42%)
Dec 21, 2004 28.42 28.54 28.27 28.50 4,002,217 +0.12(+0.41%)
Dec 20, 2004 28.45 28.54 28.36 28.38 3,792,577 +0.21(+0.74%)
Dec 17, 2004 28.05 28.22 27.98 28.17 4,265,096 +0.08(+0.28%)
Dec 16, 2004 28.46 28.48 28.00 28.09 5,701,917 -0.58(-2.02%)
Dec 15, 2004 28.50 28.72 28.36 28.67 4,880,758 +0.17(+0.59%)
Dec 14, 2004 28.33 28.52 28.32 28.51 3,875,439 -0.04(-0.15%)
Dec 13, 2004 28.17 28.55 28.14 28.55 7,183,069 +0.38(+1.34%)
Dec 10, 2004 28.36 28.45 28.15 28.17 5,245,971 -0.39(-1.35%)
Dec 09, 2004 28.38 28.63 28.22 28.56 4,577,899 +0.03(+0.10%)
Dec 08, 2004 28.18 28.53 27.96 28.53 7,808,882 -0.08(-0.27%)
Dec 07, 2004 29.16 29.20 28.58 28.61 5,665,458 -0.31(-1.07%)
Dec 06, 2004 28.94 28.98 28.79 28.92 6,291,685 +0.25(+0.86%)
Dec 03, 2004 28.67 28.80 28.54 28.67 6,556,428 +0.09(+0.32%)
Dec 02, 2004 29.07 29.07 28.57 28.58 8,482,754 -0.83(-2.82%)
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.