Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 58.91 59.47 58.72 59.11 5,812,391 -0.12(-0.20%)
Dec 29, 2005 59.84 59.96 58.75 59.23 6,334,886 -0.51(-0.85%)
Dec 28, 2005 60.30 60.58 59.72 59.74 5,684,677 -0.43(-0.71%)
Dec 27, 2005 60.70 61.07 60.05 60.16 5,692,415 -0.45(-0.74%)
Dec 23, 2005 60.60 60.90 60.05 60.61 4,953,023 -0.16(-0.27%)
Dec 22, 2005 59.44 60.94 59.41 60.78 8,095,690 +1.50(+2.53%)
Dec 21, 2005 59.17 59.54 58.59 59.28 6,797,012 +0.46(+0.78%)
Dec 20, 2005 58.07 59.38 57.87 58.82 9,400,655 +0.64(+1.09%)
Dec 19, 2005 59.44 59.51 58.12 58.19 10,884,481 -1.02(-1.72%)
Dec 16, 2005 59.76 60.04 58.91 59.20 17,199,668 -1.09(-1.80%)
Dec 15, 2005 57.55 60.35 58.91 60.29 15,128,286 +2.74(+4.77%)
Dec 14, 2005 58.24 58.37 57.49 57.55 11,679,689 -0.51(-0.88%)
Dec 13, 2005 58.13 58.37 57.64 58.06 10,976,665 +0.00(+0.00%)
Dec 12, 2005 59.05 59.18 57.72 58.06 8,136,929 -0.69(-1.17%)
Dec 09, 2005 59.70 59.77 58.63 58.75 7,147,082 -1.00(-1.68%)
Dec 08, 2005 59.16 59.89 58.60 59.75 8,662,494 +0.53(+0.90%)
Dec 07, 2005 59.71 60.65 58.67 59.22 9,787,183 -0.58(-0.97%)
Dec 06, 2005 60.42 60.71 59.71 59.80 6,426,005 -0.68(-1.13%)
Dec 05, 2005 60.41 60.58 59.70 60.48 6,682,313 -0.07(-0.11%)
Dec 02, 2005 60.73 60.80 59.65 60.55 7,691,885 -0.64(-1.05%)
Dec 01, 2005 61.31 61.52 60.56 61.19 7,809,242 +0.53(+0.88%)
Nov 30, 2005 60.81 61.26 60.46 60.66 8,545,875 -0.07(-0.12%)
Nov 29, 2005 61.30 61.64 60.71 60.73 6,511,841 -0.22(-0.37%)
Nov 28, 2005 61.74 61.80 60.73 60.96 8,541,736 -1.09(-1.76%)
Nov 25, 2005 62.08 62.23 61.56 62.05 2,348,972 -0.02(-0.04%)
Nov 23, 2005 62.70 62.74 61.99 62.08 6,312,969 -0.78(-1.24%)
Nov 22, 2005 62.91 63.33 62.69 62.86 8,752,798 -0.42(-0.66%)
Nov 21, 2005 62.42 63.33 61.94 63.27 7,318,308 +0.90(+1.44%)
Nov 18, 2005 62.81 63.22 61.91 62.38 13,119,578 +0.10(+0.17%)
Nov 17, 2005 61.13 62.28 60.70 62.27 9,455,750 +1.37(+2.25%)
Nov 16, 2005 61.10 61.38 60.43 60.90 7,898,288 -0.30(-0.49%)
Nov 15, 2005 61.31 62.08 60.94 61.20 9,915,322 +0.00(+0.00%)
Nov 14, 2005 60.52 61.54 60.37 61.20 8,308,897 +0.41(+0.68%)
Nov 11, 2005 61.28 61.52 60.61 60.79 7,581,235 -0.53(-0.87%)
Nov 10, 2005 60.40 61.56 59.82 61.32 10,923,473 +1.19(+1.98%)
Nov 09, 2005 59.96 60.61 59.77 60.13 9,128,152 +0.31(+0.53%)
Nov 08, 2005 59.92 60.79 59.54 59.81 10,215,310 -0.07(-0.11%)
Nov 07, 2005 59.67 60.26 59.20 59.88 10,028,941 +0.52(+0.88%)
Nov 04, 2005 58.18 59.81 58.11 59.35 13,498,458 +1.26(+2.17%)
Nov 03, 2005 56.81 58.22 56.40 58.10 16,493,960 +2.71(+4.89%)
Nov 02, 2005 56.43 57.21 55.34 55.39 11,807,047 -1.04(-1.85%)
Nov 01, 2005 56.40 56.81 55.95 56.43 7,926,987 -0.25(-0.44%)
Oct 31, 2005 56.93 57.26 56.23 56.68 11,498,595 -0.12(-0.21%)
Oct 28, 2005 55.61 56.92 55.52 56.80 10,706,834 +1.67(+3.03%)
Oct 27, 2005 56.42 56.59 55.13 55.13 8,104,354 -1.24(-2.19%)
Oct 26, 2005 56.76 57.38 56.20 56.36 10,117,234 -0.59(-1.04%)
Oct 25, 2005 56.48 57.00 55.95 56.96 9,511,030 +0.51(+0.90%)
Oct 24, 2005 55.58 56.45 55.08 56.45 12,527,206 +1.45(+2.64%)
Oct 21, 2005 55.80 55.97 54.81 54.99 15,682,479 -0.55(-0.99%)
Oct 20, 2005 56.35 56.78 55.03 55.54 23,612,034 -2.99(-5.11%)
Oct 19, 2005 56.96 58.53 56.56 58.53 16,158,720 +1.66(+2.93%)
Oct 18, 2005 56.75 57.92 56.66 56.87 11,186,414 +0.35(+0.62%)
Oct 17, 2005 56.30 56.72 55.65 56.51 12,701,517 -0.26(-0.46%)
Oct 14, 2005 57.08 57.45 56.60 56.78 9,915,862 -0.05(-0.09%)
Oct 13, 2005 55.46 57.16 55.10 56.83 16,930,856 +0.79(+1.40%)
Oct 12, 2005 57.32 57.34 55.85 56.04 12,663,190 -1.18(-2.06%)
Oct 11, 2005 58.52 58.78 57.03 57.22 12,771,352 -0.27(-0.47%)
Oct 10, 2005 57.97 58.44 57.29 57.49 8,041,483 -0.24(-0.42%)
Oct 07, 2005 57.32 57.87 56.66 57.73 11,705,391 +0.79(+1.40%)
Oct 06, 2005 58.40 58.46 55.86 56.93 26,152,318 -1.54(-2.63%)
Oct 05, 2005 60.33 60.37 58.47 58.47 8,984,520 -1.57(-2.61%)
Oct 04, 2005 59.74 61.39 59.66 60.04 10,731,807 +0.36(+0.60%)
Oct 03, 2005 59.69 60.30 59.37 59.68 10,688,637 -0.04(-0.06%)
Sep 30, 2005 59.68 59.90 58.63 59.71 11,825,407 -0.07(-0.13%)
Sep 29, 2005 59.89 60.22 59.44 59.79 10,023,908 -0.04(-0.06%)
Sep 28, 2005 60.14 60.52 59.40 59.83 12,113,142 -0.11(-0.19%)
Sep 27, 2005 61.72 61.72 59.81 59.94 16,327,510 -1.56(-2.54%)
Sep 26, 2005 62.50 63.18 60.86 61.50 14,423,473 -0.93(-1.49%)
Sep 23, 2005 62.43 63.16 62.33 62.43 9,847,883 -0.53(-0.85%)
Sep 22, 2005 62.96 63.66 62.42 62.96 9,043,593 -0.26(-0.41%)
Sep 21, 2005 63.96 64.44 63.06 63.22 12,335,203 -0.47(-0.74%)
Sep 20, 2005 64.53 65.15 63.15 63.69 11,523,476 -0.89(-1.38%)
Sep 19, 2005 63.63 64.86 63.53 64.59 14,473,668 +0.98(+1.54%)
Sep 16, 2005 62.90 63.72 62.44 63.60 14,862,476 +0.96(+1.53%)
Sep 15, 2005 62.66 63.41 62.41 62.65 12,293,874 +0.91(+1.47%)
Sep 14, 2005 62.07 62.79 61.69 61.74 8,092,873 -0.30(-0.48%)
Sep 13, 2005 62.59 63.03 62.02 62.04 10,704,176 -0.45(-0.72%)
Sep 12, 2005 63.48 64.05 62.47 62.49 14,534,860 -0.85(-1.35%)
Sep 09, 2005 61.82 63.69 61.71 63.34 16,745,664 +1.66(+2.70%)
Sep 08, 2005 60.84 62.77 60.80 61.68 11,514,376 +0.47(+0.77%)
Sep 07, 2005 61.72 61.78 61.03 61.21 7,391,324 -0.54(-0.87%)
Sep 06, 2005 60.39 61.78 60.34 61.75 10,505,810 +1.54(+2.55%)
Sep 02, 2005 60.24 60.45 59.81 60.21 5,208,640 +0.19(+0.32%)
Sep 01, 2005 59.69 60.52 59.67 60.01 8,083,210 +0.13(+0.21%)
Aug 31, 2005 60.06 60.41 59.48 59.89 10,481,640 -0.19(-0.32%)
Aug 30, 2005 59.85 60.32 59.50 60.08 8,939,211 +0.05(+0.09%)
Aug 29, 2005 58.73 60.13 58.56 60.03 8,330,339 +1.06(+1.79%)
Aug 26, 2005 59.42 59.56 58.84 58.97 5,315,998 -0.67(-1.13%)
Aug 25, 2005 59.25 59.80 59.08 59.65 5,998,238 +0.63(+1.07%)
Aug 24, 2005 58.94 59.95 58.78 59.02 8,317,667 -0.06(-0.10%)
Aug 23, 2005 59.18 59.53 58.53 59.08 6,908,440 -0.28(-0.47%)
Aug 22, 2005 59.50 59.92 58.95 59.35 7,996,403 -0.35(-0.59%)
Aug 19, 2005 59.75 59.80 59.51 59.71 6,679,902 +0.07(+0.11%)
Aug 18, 2005 59.06 59.96 58.54 59.64 9,652,784 +0.43(+0.72%)
Aug 17, 2005 59.70 60.04 59.21 59.21 7,241,502 -0.38(-0.64%)
Aug 16, 2005 60.09 60.97 59.59 59.59 7,747,918 -0.81(-1.34%)
Aug 15, 2005 60.30 60.82 59.85 60.40 6,436,388 +0.13(+0.21%)
Aug 12, 2005 60.23 60.81 59.78 60.28 6,945,106 -0.31(-0.52%)
Aug 11, 2005 59.72 60.71 59.51 60.59 11,081,141 +1.02(+1.71%)
Aug 10, 2005 60.12 60.40 59.54 59.57 11,403,782 -0.51(-0.85%)
Aug 09, 2005 59.23 60.14 59.05 60.08 17,867,920 -0.18(-0.30%)
Aug 08, 2005 61.42 61.76 60.00 60.26 12,133,004 -1.12(-1.82%)
Aug 05, 2005 61.76 62.29 60.99 61.38 8,220,342 -0.59(-0.96%)
Aug 04, 2005 62.50 62.75 61.51 61.97 12,460,107 -0.99(-1.57%)
Aug 03, 2005 61.71 62.98 61.48 62.96 13,179,830 +1.03(+1.66%)
Aug 02, 2005 61.21 62.20 61.14 61.93 12,084,193 +0.75(+1.23%)
Aug 01, 2005 59.74 61.59 59.74 61.18 13,413,362 +1.39(+2.33%)
Jul 29, 2005 60.25 60.82 59.77 59.79 11,716,678 -0.92(-1.52%)
Jul 28, 2005 60.70 61.13 60.52 60.71 10,271,657 -0.21(-0.34%)
Jul 27, 2005 61.12 61.63 60.43 60.92 14,057,482 -0.64(-1.05%)
Jul 26, 2005 60.61 61.84 60.54 61.57 16,404,000 +0.80(+1.32%)
Jul 25, 2005 60.25 61.29 60.12 60.76 18,900,620 -0.18(-0.30%)
Jul 22, 2005 60.61 61.03 59.25 60.94 21,783,546 -0.48(-0.78%)
Jul 21, 2005 60.10 61.46 59.50 61.42 34,053,196 +0.58(+0.96%)
Jul 20, 2005 58.06 62.29 57.80 60.84 108,348,520 +7.98(+15.10%)
Jul 19, 2005 53.04 53.97 52.51 52.86 20,445,628 +0.02(+0.03%)
Jul 18, 2005 52.63 53.19 52.24 52.84 10,125,410 -0.10(-0.18%)
Jul 15, 2005 52.86 53.40 52.37 52.94 12,245,491 +0.15(+0.28%)
Jul 14, 2005 51.75 52.90 51.72 52.79 14,786,570 +1.10(+2.13%)
Jul 13, 2005 51.96 52.27 51.53 51.69 8,167,714 -0.38(-0.73%)
Jul 12, 2005 51.19 52.33 51.19 52.07 12,042,650 +0.37(+0.73%)
Jul 11, 2005 51.46 52.00 51.20 51.69 16,322,027 -0.12(-0.23%)
Jul 08, 2005 50.03 52.23 49.97 51.81 26,813,446 +1.65(+3.29%)
Jul 07, 2005 48.09 50.46 48.07 50.17 35,910,996 +2.50(+5.24%)
Jul 06, 2005 46.73 48.34 46.70 47.67 16,424,839 +0.82(+1.74%)
Jul 05, 2005 45.60 47.06 45.50 46.85 11,037,944 +1.24(+2.71%)
Jul 01, 2005 45.32 45.98 45.17 45.62 6,218,216 +0.30(+0.66%)
Jun 30, 2005 45.74 45.81 45.20 45.32 8,693,735 -0.45(-0.98%)
Jun 29, 2005 46.11 46.25 45.67 45.77 6,367,615 -0.55(-1.18%)
Jun 28, 2005 45.98 46.37 45.80 46.31 7,651,534 +0.53(+1.16%)
Jun 27, 2005 45.93 46.38 45.72 45.78 8,951,484 -0.18(-0.39%)
Jun 24, 2005 45.35 46.22 45.30 45.96 13,640,485 +0.42(+0.92%)
Jun 23, 2005 45.74 46.28 45.41 45.54 7,961,487 -0.09(-0.20%)
Jun 22, 2005 45.83 45.98 45.53 45.63 7,354,628 -0.20(-0.44%)
Jun 21, 2005 45.77 46.03 45.52 45.83 8,828,032 +0.01(+0.02%)
Jun 20, 2005 45.35 46.05 45.35 45.83 7,304,477 +0.39(+0.86%)
Jun 17, 2005 45.65 45.92 45.02 45.44 15,425,882 +0.26(+0.58%)
Jun 16, 2005 45.02 45.42 44.87 45.17 6,993,857 +0.32(+0.72%)
Jun 15, 2005 45.27 45.30 44.70 44.85 6,592,043 -0.25(-0.55%)
Jun 14, 2005 44.98 45.35 44.60 45.10 7,709,266 +0.12(+0.27%)
Jun 13, 2005 45.23 45.42 44.93 44.98 6,985,980 -0.15(-0.33%)
Jun 10, 2005 45.28 45.37 44.90 45.13 5,493,896 -0.14(-0.31%)
Jun 09, 2005 45.08 45.71 44.93 45.27 7,821,287 +0.26(+0.58%)
Jun 08, 2005 45.08 45.44 44.90 45.01 6,514,147 -0.11(-0.25%)
Jun 07, 2005 45.78 45.92 44.88 45.12 10,100,016 -0.61(-1.33%)
Jun 06, 2005 46.02 46.51 45.72 45.73 7,370,217 -0.36(-0.78%)
Jun 03, 2005 47.18 47.25 45.96 46.09 9,830,178 -1.04(-2.21%)
Jun 02, 2005 47.32 47.35 46.94 47.13 5,216,268 -0.22(-0.47%)
Jun 01, 2005 47.18 47.60 47.00 47.35 6,648,979 +0.45(+0.96%)
May 31, 2005 47.01 47.20 46.91 46.91 7,286,412 -0.20(-0.43%)
May 27, 2005 47.03 47.22 46.89 47.11 5,618,971 +0.11(+0.24%)
May 26, 2005 46.85 47.06 46.52 47.00 7,166,992 +0.24(+0.51%)
May 25, 2005 46.85 46.88 46.55 46.76 7,386,002 -0.11(-0.24%)
May 24, 2005 46.88 47.23 46.50 46.87 10,378,058 +0.31(+0.68%)
May 23, 2005 46.18 46.61 46.04 46.55 8,647,639 +0.18(+0.39%)
May 20, 2005 46.50 46.72 46.15 46.37 9,687,143 +0.04(+0.08%)
May 19, 2005 46.78 46.85 46.08 46.34 9,020,038 -0.40(-0.85%)
May 18, 2005 47.12 47.15 46.59 46.73 10,011,559 -0.41(-0.87%)
May 17, 2005 47.00 47.22 46.65 47.15 10,245,457 -0.07(-0.14%)
May 16, 2005 46.43 47.23 46.40 47.21 9,363,363 +0.65(+1.40%)
May 13, 2005 46.23 46.84 46.09 46.56 12,568,232 +0.24(+0.52%)
May 12, 2005 45.91 46.50 45.87 46.32 12,647,981 +0.28(+0.62%)
May 11, 2005 45.74 46.10 45.25 46.04 16,878,700 +0.29(+0.64%)
May 10, 2005 44.90 46.30 44.82 45.74 16,653,740 +0.52(+1.16%)
May 09, 2005 44.03 45.23 44.00 45.22 15,793,408 +1.30(+2.97%)
May 06, 2005 44.29 44.38 43.71 43.91 7,636,338 -0.18(-0.41%)
May 05, 2005 44.02 44.20 43.70 44.09 6,496,675 -0.10(-0.22%)
May 04, 2005 43.98 44.22 43.76 44.19 7,898,264 +0.61(+1.39%)
May 03, 2005 43.96 44.14 43.43 43.58 12,037,163 -0.44(-1.00%)
May 02, 2005 43.50 44.15 43.43 44.03 7,472,944 +0.40(+0.91%)
Apr 29, 2005 43.40 43.88 42.81 43.63 13,264,508 +0.64(+1.50%)
Apr 28, 2005 43.08 43.43 42.95 42.99 8,698,015 -0.42(-0.97%)
Apr 27, 2005 42.79 43.54 42.73 43.40 9,620,485 +0.53(+1.24%)
Apr 26, 2005 43.54 43.66 42.85 42.87 11,712,288 -0.62(-1.43%)
Apr 25, 2005 44.43 44.47 43.02 43.49 13,051,013 -0.64(-1.46%)
Apr 22, 2005 43.97 44.95 43.73 44.14 17,854,644 -0.27(-0.61%)
Apr 21, 2005 43.86 44.68 43.67 44.41 14,610,505 +0.84(+1.93%)
Apr 20, 2005 43.73 43.78 43.11 43.57 11,923,101 -0.34(-0.77%)
Apr 19, 2005 44.18 44.37 43.72 43.91 9,019,896 -0.34(-0.76%)
Apr 18, 2005 44.81 45.20 43.76 44.24 10,230,525 -0.69(-1.53%)
Apr 15, 2005 44.54 45.20 44.48 44.93 15,308,951 +0.21(+0.47%)
Apr 14, 2005 45.35 45.69 44.69 44.72 11,045,359 -0.60(-1.32%)
Apr 13, 2005 45.05 45.50 44.78 45.32 8,790,972 -0.08(-0.18%)
Apr 12, 2005 44.29 45.53 44.03 45.41 12,310,219 +0.94(+2.11%)
Apr 11, 2005 43.89 44.90 43.89 44.47 8,464,672 +0.49(+1.11%)
Apr 08, 2005 44.11 44.34 43.85 43.98 6,362,529 -0.05(-0.12%)
Apr 07, 2005 43.58 44.15 43.17 44.03 7,984,011 +0.52(+1.21%)
Apr 06, 2005 43.36 44.20 43.33 43.51 8,795,971 +0.14(+0.33%)
Apr 05, 2005 42.87 43.51 42.84 43.37 7,329,818 +0.40(+0.92%)
Apr 04, 2005 42.83 43.48 42.12 42.97 10,298,799 -0.02(-0.03%)
Apr 01, 2005 43.91 44.12 42.69 42.99 10,416,632 -0.64(-1.48%)
Mar 31, 2005 44.27 44.31 43.52 43.63 8,334,221 -0.58(-1.32%)
Mar 30, 2005 43.86 44.35 43.70 44.21 8,074,876 +0.55(+1.25%)
Mar 29, 2005 43.74 44.33 43.52 43.67 9,493,139 -0.16(-0.36%)
Mar 28, 2005 44.34 44.42 43.76 43.82 6,275,379 -0.38(-0.86%)
Mar 24, 2005 44.15 44.60 43.90 44.21 7,730,883 +0.09(+0.20%)
Mar 23, 2005 43.46 44.36 43.29 44.12 8,511,729 +0.51(+1.17%)
Mar 22, 2005 43.55 44.14 43.51 43.61 9,541,615 +0.08(+0.19%)
Mar 21, 2005 44.08 44.11 43.40 43.52 7,490,970 -0.59(-1.34%)
Mar 18, 2005 43.99 44.61 43.66 44.12 12,516,022 -0.07(-0.15%)
Mar 17, 2005 43.82 44.45 43.25 44.18 13,069,222 +0.73(+1.67%)
Mar 16, 2005 43.73 44.51 43.20 43.46 13,743,345 -0.47(-1.07%)
Mar 15, 2005 45.31 45.35 43.64 43.93 16,708,127 -1.36(-3.01%)
Mar 14, 2005 44.68 45.39 44.33 45.29 13,093,979 +0.46(+1.04%)
Mar 11, 2005 45.67 45.72 44.54 44.83 11,152,864 -0.91(-2.00%)
Mar 10, 2005 45.71 46.01 45.14 45.74 7,984,942 -0.07(-0.16%)
Mar 09, 2005 46.07 46.31 45.68 45.82 7,724,585 -0.46(-1.00%)
Mar 08, 2005 46.40 46.69 46.16 46.28 5,416,408 -0.27(-0.58%)
Mar 07, 2005 46.69 47.00 46.16 46.55 7,237,523 +0.05(+0.11%)
Mar 04, 2005 46.72 46.85 46.05 46.50 9,123,776 +0.05(+0.11%)
Mar 03, 2005 46.44 46.67 46.05 46.45 10,447,388 +0.40(+0.86%)
Mar 02, 2005 46.40 46.85 45.72 46.05 10,641,726 -0.60(-1.29%)
Mar 01, 2005 46.09 46.96 46.09 46.65 10,435,204 +0.47(+1.02%)
Feb 28, 2005 46.60 46.75 45.89 46.18 12,616,176 -0.90(-1.91%)
Feb 25, 2005 46.43 47.26 46.22 47.08 9,802,701 +0.68(+1.47%)
Feb 24, 2005 46.03 46.73 45.53 46.40 9,007,148 +0.42(+0.91%)
Feb 23, 2005 45.83 46.17 45.32 45.98 10,714,711 -0.22(-0.49%)
Feb 22, 2005 46.17 46.93 46.10 46.20 12,965,001 -0.27(-0.58%)
Feb 18, 2005 46.87 47.12 46.39 46.47 9,767,101 -0.26(-0.56%)
Feb 17, 2005 47.73 47.94 46.73 46.73 8,707,286 -0.74(-1.56%)
Feb 16, 2005 47.50 47.89 47.24 47.47 7,262,171 -0.26(-0.55%)
Feb 15, 2005 47.41 48.10 47.29 47.74 8,097,169 +0.33(+0.70%)
Feb 14, 2005 47.51 47.89 47.34 47.41 7,111,965 -0.13(-0.27%)
Feb 11, 2005 47.08 47.97 46.98 47.53 11,580,657 +0.48(+1.02%)
Feb 10, 2005 46.70 47.33 46.48 47.06 8,835,765 +0.52(+1.11%)
Feb 09, 2005 47.27 47.32 46.49 46.54 7,622,406 -0.70(-1.49%)
Feb 08, 2005 47.44 47.60 47.10 47.24 7,792,669 -0.09(-0.19%)
Feb 07, 2005 47.05 47.36 46.77 47.33 5,913,261 +0.30(+0.64%)
Feb 04, 2005 46.37 47.40 46.22 47.03 10,411,390 +0.46(+0.98%)
Feb 03, 2005 46.64 47.00 46.28 46.58 7,283,434 -0.38(-0.81%)
Feb 02, 2005 46.79 47.30 46.43 46.96 8,898,200 +0.09(+0.19%)
Feb 01, 2005 46.46 47.11 46.46 46.87 11,111,830 +0.22(+0.47%)
Jan 31, 2005 46.26 46.67 46.09 46.65 10,719,148 +0.70(+1.53%)
Jan 28, 2005 46.04 46.37 45.10 45.95 14,920,554 -0.21(-0.45%)
Jan 27, 2005 46.55 47.06 45.83 46.16 22,443,776 -1.48(-3.12%)
Jan 26, 2005 46.88 47.85 46.85 47.64 12,160,241 +1.04(+2.24%)
Jan 25, 2005 46.85 47.66 46.40 46.60 10,544,935 +0.04(+0.08%)
Jan 24, 2005 46.97 47.38 46.24 46.56 10,417,345 -0.34(-0.72%)
Jan 21, 2005 46.97 47.47 46.77 46.90 9,504,550 +0.01(+0.02%)
Jan 20, 2005 47.75 47.93 46.89 46.89 9,390,579 -0.69(-1.45%)
Jan 19, 2005 47.97 48.04 47.44 47.58 6,846,598 -0.51(-1.06%)
Jan 18, 2005 47.71 48.19 47.39 48.09 7,651,478 +0.26(+0.55%)
Jan 14, 2005 48.05 48.26 47.05 47.83 12,256,946 -0.06(-0.13%)
Jan 13, 2005 48.41 48.90 47.59 47.89 12,689,917 -0.73(-1.51%)
Jan 12, 2005 47.80 48.67 47.70 48.62 10,541,760 +0.82(+1.71%)
Jan 11, 2005 47.42 48.27 47.41 47.80 11,210,266 +0.10(+0.22%)
Jan 10, 2005 47.03 48.23 47.00 47.70 9,512,805 +0.50(+1.06%)
Jan 07, 2005 47.41 47.68 46.74 47.20 7,194,367 +0.10(+0.21%)
Jan 06, 2005 46.96 47.69 46.65 47.10 8,836,474 +0.43(+0.93%)
Jan 05, 2005 47.15 47.56 46.66 46.67 10,062,002 -0.75(-1.58%)
Jan 04, 2005 48.31 48.40 47.07 47.41 10,384,648 -0.76(-1.59%)
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.