Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.33 33.57 32.30 33.57 7,782,176 +1.40(+4.35%)
May 30, 2006 32.49 32.62 32.09 32.17 3,644,367 -0.68(-2.06%)
May 26, 2006 32.77 33.00 32.43 32.84 4,513,299 +0.42(+1.31%)
May 25, 2006 32.37 32.53 32.06 32.42 3,792,794 +0.05(+0.16%)
May 24, 2006 32.41 33.20 31.98 32.37 6,085,524 -0.23(-0.70%)
May 23, 2006 33.99 33.99 32.56 32.60 5,408,442 -0.50(-1.51%)
May 22, 2006 34.10 34.11 32.81 33.10 7,883,549 -1.07(-3.13%)
May 19, 2006 33.72 34.26 33.43 34.17 6,924,771 +0.82(+2.47%)
May 18, 2006 32.93 33.78 32.87 33.34 7,493,848 +0.63(+1.94%)
May 17, 2006 32.70 33.06 32.35 32.71 5,409,232 -0.11(-0.35%)
May 16, 2006 33.57 33.82 32.78 32.82 4,258,288 -0.68(-2.04%)
May 15, 2006 33.31 33.84 32.74 33.51 5,454,234 +0.20(+0.59%)
May 12, 2006 34.10 34.28 33.19 33.31 6,764,659 -0.77(-2.27%)
May 11, 2006 35.31 35.49 33.84 34.08 9,265,977 -1.23(-3.48%)
May 10, 2006 35.83 35.88 35.24 35.31 5,466,708 -0.51(-1.43%)
May 09, 2006 36.26 36.32 35.15 35.83 7,509,954 -0.68(-1.86%)
May 08, 2006 36.59 36.89 36.26 36.50 4,519,773 -0.43(-1.17%)
May 05, 2006 36.36 37.08 36.24 36.93 5,191,170 +0.85(+2.35%)
May 04, 2006 35.74 36.15 35.71 36.09 3,485,202 +0.57(+1.60%)
May 03, 2006 35.72 35.93 35.31 35.52 4,522,141 -0.20(-0.55%)
May 02, 2006 35.97 36.52 35.46 35.71 3,587,522 -0.18(-0.49%)
May 01, 2006 36.07 36.48 35.83 35.89 3,432,147 +0.01(+0.02%)
Apr 28, 2006 36.26 36.31 35.69 35.88 2,792,962 -0.25(-0.68%)
Apr 27, 2006 35.95 36.45 35.67 36.13 3,362,039 -0.01(-0.02%)
Apr 26, 2006 36.54 36.72 35.98 36.14 2,927,178 -0.32(-0.89%)
Apr 25, 2006 36.28 36.79 36.26 36.46 5,105,587 +0.42(+1.16%)
Apr 24, 2006 36.38 36.42 35.79 36.04 2,478,106 -0.41(-1.11%)
Apr 21, 2006 36.64 36.69 36.19 36.45 4,005,014 -0.18(-0.50%)
Apr 20, 2006 36.57 37.13 36.38 36.63 3,056,183 -0.09(-0.24%)
Apr 19, 2006 37.11 37.14 36.52 36.72 2,549,635 -0.27(-0.74%)
Apr 18, 2006 35.97 37.11 35.91 36.99 4,988,267 +1.03(+2.85%)
Apr 17, 2006 36.42 36.55 35.74 35.97 3,634,735 -0.46(-1.25%)
Apr 13, 2006 36.04 36.54 35.91 36.42 4,409,715 +0.39(+1.07%)
Apr 12, 2006 35.85 36.32 35.69 36.04 4,793,416 +0.19(+0.53%)
Apr 11, 2006 36.57 36.83 35.62 35.85 5,811,249 -0.37(-1.01%)
Apr 10, 2006 36.67 36.77 35.86 36.21 4,533,668 -0.60(-1.62%)
Apr 07, 2006 37.19 37.68 36.74 36.81 7,270,575 -0.38(-1.02%)
Apr 06, 2006 36.73 37.20 36.55 37.19 5,906,622 +0.30(+0.81%)
Apr 05, 2006 36.10 37.30 36.10 36.89 10,012,851 +0.79(+2.19%)
Apr 04, 2006 35.52 36.25 35.09 36.10 8,972,754 +0.99(+2.81%)
Apr 03, 2006 35.75 35.76 34.85 35.11 6,615,757 -0.31(-0.88%)
Mar 31, 2006 34.99 35.79 34.87 35.42 10,279,704 +0.73(+2.10%)
Mar 30, 2006 35.05 35.05 34.10 34.69 14,455,568 +0.16(+0.48%)
Mar 29, 2006 35.07 35.19 34.17 34.53 7,230,942 -0.41(-1.16%)
Mar 28, 2006 34.86 35.45 34.77 34.93 5,528,132 +0.26(+0.75%)
Mar 27, 2006 34.71 35.00 34.33 34.67 4,562,090 +0.23(+0.68%)
Mar 24, 2006 34.69 34.73 34.07 34.44 5,723,298 -0.11(-0.31%)
Mar 23, 2006 34.96 35.26 34.55 34.55 4,725,518 -0.39(-1.12%)
Mar 22, 2006 34.52 35.02 34.23 34.94 5,870,620 -0.21(-0.59%)
Mar 21, 2006 35.72 35.78 34.98 35.15 3,633,945 -0.53(-1.47%)
Mar 20, 2006 35.97 36.19 35.62 35.67 3,570,942 -0.42(-1.18%)
Mar 17, 2006 36.32 36.38 35.74 36.10 4,048,752 +0.03(+0.09%)
Mar 16, 2006 35.29 36.54 34.84 36.07 7,331,683 +1.01(+2.87%)
Mar 15, 2006 35.06 35.26 34.62 35.06 3,277,561 +0.11(+0.31%)
Mar 14, 2006 34.26 35.08 34.08 34.95 4,018,119 +0.51(+1.47%)
Mar 13, 2006 33.96 34.52 33.88 34.45 4,126,598 +0.63(+1.85%)
Mar 10, 2006 33.51 34.03 33.46 33.82 2,866,702 +0.16(+0.47%)
Mar 09, 2006 33.66 34.42 33.57 33.66 5,612,925 -0.32(-0.93%)
Mar 08, 2006 33.38 34.37 33.31 33.98 6,830,030 +0.60(+1.80%)
Mar 07, 2006 33.64 33.67 33.20 33.38 3,531,941 -0.13(-0.38%)
Mar 06, 2006 33.61 33.94 33.31 33.50 2,631,586 -0.30(-0.90%)
Mar 03, 2006 33.82 34.33 33.76 33.81 2,726,169 -0.09(-0.26%)
Mar 02, 2006 33.73 34.19 33.51 33.89 5,456,760 -0.29(-0.85%)
Mar 01, 2006 34.08 34.53 33.67 34.19 5,771,616 +0.08(+0.22%)
Feb 28, 2006 34.45 34.45 33.82 34.11 4,504,614 -0.34(-0.99%)
Feb 27, 2006 34.29 34.65 34.24 34.45 4,049,068 +0.23(+0.67%)
Feb 24, 2006 34.38 34.60 33.86 34.22 3,194,347 -0.39(-1.12%)
Feb 23, 2006 34.74 35.15 34.59 34.61 3,810,795 -0.29(-0.83%)
Feb 22, 2006 34.71 34.96 34.36 34.90 4,531,300 +0.50(+1.45%)
Feb 21, 2006 34.36 35.47 34.10 34.40 9,217,185 +0.00(+0.00%)
Feb 17, 2006 34.56 34.64 34.21 34.40 4,509,825 -0.16(-0.46%)
Feb 16, 2006 33.95 34.86 33.91 34.56 7,884,812 +0.50(+1.47%)
Feb 15, 2006 33.28 34.13 33.17 34.06 5,910,727 +0.58(+1.74%)
Feb 14, 2006 33.31 33.63 33.19 33.48 6,682,234 +0.24(+0.72%)
Feb 13, 2006 33.00 33.34 32.82 33.24 5,141,589 -0.04(-0.13%)
Feb 10, 2006 33.03 33.54 32.98 33.28 7,504,111 -0.26(-0.77%)
Feb 09, 2006 33.15 33.75 33.09 33.54 21,234,438 +2.62(+8.46%)
Feb 08, 2006 30.91 30.97 30.16 30.92 5,844,093 +0.14(+0.45%)
Feb 07, 2006 30.75 31.16 30.40 30.79 4,150,441 -0.15(-0.49%)
Feb 06, 2006 30.78 31.10 30.66 30.94 3,626,524 +0.16(+0.54%)
Feb 03, 2006 30.68 31.32 30.15 30.77 3,791,689 -0.22(-0.72%)
Feb 02, 2006 31.79 31.91 30.87 30.99 5,405,758 -0.69(-2.18%)
Feb 01, 2006 31.93 32.05 31.29 31.68 6,035,154 -0.40(-1.24%)
Jan 31, 2006 31.67 32.29 31.60 32.08 5,123,904 +0.28(+0.88%)
Jan 30, 2006 31.51 32.46 31.48 31.80 5,373,230 +0.15(+0.46%)
Jan 27, 2006 31.73 32.07 31.48 31.66 4,820,101 -0.07(-0.22%)
Jan 26, 2006 30.85 31.78 31.32 31.73 7,594,747 +0.88(+2.85%)
Jan 25, 2006 30.68 31.18 30.64 30.85 6,681,129 +0.17(+0.56%)
Jan 24, 2006 30.85 31.13 30.61 30.68 5,765,142 -0.16(-0.53%)
Jan 23, 2006 30.91 31.25 30.70 30.84 4,002,329 -0.07(-0.23%)
Jan 20, 2006 31.11 31.34 30.87 30.91 10,721,355 -0.08(-0.25%)
Jan 19, 2006 31.04 31.60 30.98 30.99 6,598,704 +0.23(+0.74%)
Jan 18, 2006 30.04 31.35 29.92 30.76 11,791,927 +0.34(+1.12%)
Jan 17, 2006 29.89 30.90 29.85 30.42 10,286,652 +0.11(+0.36%)
Jan 13, 2006 30.27 30.38 29.90 30.31 5,924,780 +0.01(+0.04%)
Jan 12, 2006 30.30 30.64 30.10 30.30 4,764,046 -0.25(-0.81%)
Jan 11, 2006 30.49 30.68 30.25 30.54 4,858,471 -0.02(-0.06%)
Jan 10, 2006 30.11 30.67 30.08 30.56 4,598,250 +0.29(+0.96%)
Jan 09, 2006 29.66 30.43 29.56 30.27 7,939,762 +0.47(+1.59%)
Jan 06, 2006 29.75 29.97 29.23 29.80 24,141,404 +2.25(+8.16%)
Jan 05, 2006 27.93 28.18 27.43 27.55 8,274,039 -0.35(-1.25%)
Jan 04, 2006 28.25 28.25 27.63 27.90 6,965,509 -0.43(-1.52%)
Jan 03, 2006 27.71 28.49 27.52 28.33 8,055,661 +0.79(+2.88%)
Dec 30, 2005 27.61 27.94 27.50 27.54 3,257,508 -0.29(-1.05%)
Dec 29, 2005 27.66 28.03 27.58 27.83 5,285,595 +0.15(+0.55%)
Dec 28, 2005 27.74 28.03 27.68 27.68 5,494,657 +0.01(+0.02%)
Dec 27, 2005 28.21 28.48 27.64 27.67 5,478,077 -0.39(-1.38%)
Dec 23, 2005 27.36 28.24 27.07 28.06 7,495,269 +0.66(+2.43%)
Dec 22, 2005 27.71 27.73 27.35 27.39 7,432,898 -0.13(-0.46%)
Dec 21, 2005 27.93 27.96 27.49 27.52 7,091,988 -0.42(-1.50%)
Dec 20, 2005 27.84 28.03 27.69 27.94 6,648,285 +0.25(+0.92%)
Dec 19, 2005 28.56 28.58 27.68 27.68 8,868,223 -0.79(-2.78%)
Dec 16, 2005 28.42 28.62 28.18 28.47 8,114,717 +0.06(+0.20%)
Dec 15, 2005 28.31 28.69 28.02 28.42 11,887,142 +0.11(+0.40%)
Dec 14, 2005 27.87 28.31 27.61 28.30 21,223,542 +0.47(+1.71%)
Dec 13, 2005 28.85 28.99 27.59 27.83 60,326,588 -3.74(-11.84%)
Dec 12, 2005 31.86 32.32 31.46 31.56 11,346,013 -0.20(-0.64%)
Dec 09, 2005 31.65 31.98 31.20 31.77 6,693,445 +0.10(+0.32%)
Dec 08, 2005 30.99 31.67 30.99 31.67 7,064,987 +0.66(+2.15%)
Dec 07, 2005 31.16 31.41 30.93 31.00 6,039,259 -0.23(-0.75%)
Dec 06, 2005 31.30 31.65 31.16 31.23 5,365,967 +0.06(+0.18%)
Dec 05, 2005 30.94 31.35 30.56 31.18 5,630,136 +0.24(+0.78%)
Dec 02, 2005 31.03 31.35 30.72 30.94 5,097,376 +0.10(+0.33%)
Dec 01, 2005 30.73 31.19 30.15 30.84 6,281,006 +0.29(+0.93%)
Nov 30, 2005 30.80 31.18 30.15 30.55 8,074,767 -0.32(-1.05%)
Nov 29, 2005 31.82 32.20 30.75 30.87 9,959,954 -0.88(-2.77%)
Nov 28, 2005 32.46 32.71 31.44 31.75 13,718,799 -0.31(-0.97%)
Nov 25, 2005 31.72 32.22 31.72 32.06 10,249,703 +1.03(+3.33%)
Nov 23, 2005 30.50 31.59 30.50 31.03 11,801,717 +0.53(+1.74%)
Nov 22, 2005 29.86 30.59 29.51 30.50 8,002,922 +0.70(+2.36%)
Nov 21, 2005 29.08 29.81 29.08 29.80 5,664,875 +0.72(+2.48%)
Nov 18, 2005 28.69 29.22 28.64 29.08 6,510,753 +0.41(+1.41%)
Nov 17, 2005 28.85 29.01 28.44 28.67 6,273,743 +0.24(+0.85%)
Nov 16, 2005 28.28 28.45 27.87 28.43 7,458,794 +0.63(+2.28%)
Nov 15, 2005 28.97 28.97 27.66 27.80 16,383,388 -1.65(-5.61%)
Nov 14, 2005 29.72 30.13 29.29 29.45 5,034,216 -0.34(-1.15%)
Nov 11, 2005 30.25 30.29 29.50 29.79 3,742,266 -0.28(-0.93%)
Nov 10, 2005 29.64 30.16 29.09 30.07 4,977,056 +0.60(+2.04%)
Nov 09, 2005 29.77 29.92 29.37 29.47 3,977,223 -0.17(-0.58%)
Nov 08, 2005 30.43 30.43 29.47 29.64 8,030,871 -1.02(-3.33%)
Nov 07, 2005 30.77 31.00 30.59 30.66 5,708,297 -0.11(-0.35%)
Nov 04, 2005 30.39 30.87 30.35 30.77 8,772,692 +0.56(+1.84%)
Nov 03, 2005 29.35 30.32 29.35 30.21 12,486,694 +1.02(+3.49%)
Nov 02, 2005 28.31 29.22 28.15 29.19 7,811,388 +1.04(+3.69%)
Nov 01, 2005 28.03 28.18 27.64 28.15 7,094,673 +0.12(+0.43%)
Oct 31, 2005 27.16 28.38 27.16 28.03 8,969,911 +1.03(+3.80%)
Oct 28, 2005 27.01 27.38 26.63 27.00 7,632,485 +0.15(+0.54%)
Oct 27, 2005 27.55 27.55 26.79 26.86 5,904,253 -0.82(-2.95%)
Oct 26, 2005 28.04 28.27 27.55 27.68 5,185,328 -0.53(-1.89%)
Oct 25, 2005 28.72 28.75 27.92 28.21 5,536,027 -0.51(-1.79%)
Oct 24, 2005 27.87 28.78 27.87 28.72 6,584,177 +0.85(+3.07%)
Oct 21, 2005 28.37 28.40 27.59 27.87 7,241,679 +0.08(+0.27%)
Oct 20, 2005 27.18 28.25 27.16 27.79 11,275,589 +0.62(+2.28%)
Oct 19, 2005 26.63 27.18 26.35 27.17 7,166,202 +0.47(+1.76%)
Oct 18, 2005 27.28 27.45 26.67 26.70 5,899,990 -0.58(-2.14%)
Oct 17, 2005 27.36 27.54 27.01 27.28 6,626,337 -0.13(-0.49%)
Oct 14, 2005 26.71 27.50 26.71 27.42 7,594,273 +0.97(+3.66%)
Oct 13, 2005 25.87 26.48 25.83 26.45 6,382,063 +0.48(+1.85%)
Oct 12, 2005 26.76 26.92 25.75 25.97 11,183,375 -0.79(-2.96%)
Oct 11, 2005 26.40 26.99 26.39 26.76 4,356,660 +0.25(+0.93%)
Oct 10, 2005 26.88 27.03 26.49 26.51 4,779,521 -0.46(-1.71%)
Oct 07, 2005 26.84 27.23 26.68 26.97 5,788,985 +0.13(+0.50%)
Oct 06, 2005 26.28 26.95 26.13 26.84 11,541,338 +0.92(+3.54%)
Oct 05, 2005 26.42 26.50 25.92 25.92 5,639,610 -0.58(-2.17%)
Oct 04, 2005 27.02 27.30 26.50 26.50 4,468,455 -0.51(-1.90%)
Oct 03, 2005 27.36 27.41 26.82 27.01 6,071,945 -0.56(-2.02%)
Sep 30, 2005 27.49 27.90 27.38 27.57 4,856,419 +0.26(+0.95%)
Sep 29, 2005 27.23 27.35 26.60 27.31 5,784,406 -0.01(-0.02%)
Sep 28, 2005 27.73 27.90 27.13 27.31 7,323,472 -0.41(-1.46%)
Sep 27, 2005 27.83 27.90 27.35 27.72 6,623,968 +0.07(+0.25%)
Sep 26, 2005 27.55 27.87 27.23 27.65 11,028,789 +0.47(+1.72%)
Sep 23, 2005 27.28 27.83 26.73 27.18 10,601,666 +0.46(+1.71%)
Sep 22, 2005 26.73 26.91 25.76 26.73 9,619,834 +0.76(+2.93%)
Sep 21, 2005 26.29 26.34 25.59 25.97 12,238,315 -0.32(-1.23%)
Sep 20, 2005 27.28 27.36 26.17 26.29 13,617,742 -0.46(-1.73%)
Sep 19, 2005 27.98 28.09 26.55 26.75 13,602,900 -1.22(-4.37%)
Sep 16, 2005 28.06 28.31 27.96 27.97 11,943,197 -0.08(-0.29%)
Sep 15, 2005 28.49 28.66 27.92 28.06 7,925,708 -0.35(-1.25%)
Sep 14, 2005 28.70 28.85 28.34 28.41 18,682,908 +0.04(+0.16%)
Sep 13, 2005 29.39 29.72 28.29 28.37 46,072,976 -3.53(-11.06%)
Sep 12, 2005 30.85 32.08 30.41 31.89 12,882,869 +0.99(+3.22%)
Sep 09, 2005 30.72 30.96 30.42 30.90 6,876,611 +0.61(+2.03%)
Sep 08, 2005 30.17 30.82 30.05 30.28 6,924,929 +0.04(+0.13%)
Sep 07, 2005 29.95 30.67 29.90 30.25 6,529,227 +0.35(+1.16%)
Sep 06, 2005 29.36 30.03 29.35 29.90 5,505,552 +0.69(+2.36%)
Sep 02, 2005 29.77 29.93 29.14 29.21 3,954,801 -0.54(-1.83%)
Sep 01, 2005 30.08 30.18 28.98 29.75 7,734,332 -0.43(-1.43%)
Aug 31, 2005 29.58 30.23 29.46 30.18 8,715,374 +0.58(+1.95%)
Aug 30, 2005 29.26 29.66 28.86 29.61 8,629,949 +0.25(+0.86%)
Aug 29, 2005 29.13 29.57 28.54 29.35 8,316,199 +0.22(+0.74%)
Aug 26, 2005 29.61 29.74 28.85 29.14 5,059,796 -0.47(-1.58%)
Aug 25, 2005 28.88 29.70 28.88 29.61 8,637,213 +0.83(+2.88%)
Aug 24, 2005 29.75 29.78 28.69 28.78 10,941,785 -0.97(-3.26%)
Aug 23, 2005 30.05 30.20 29.54 29.75 7,233,626 -0.30(-1.01%)
Aug 22, 2005 30.26 30.51 29.76 30.05 6,775,238 -0.13(-0.42%)
Aug 19, 2005 30.91 30.92 30.14 30.18 7,797,492 -0.66(-2.16%)
Aug 18, 2005 30.93 30.99 30.46 30.84 5,982,730 -0.25(-0.79%)
Aug 17, 2005 31.04 31.49 31.04 31.09 4,811,259 -0.01(-0.02%)
Aug 16, 2005 31.92 31.95 31.05 31.10 6,509,490 -0.92(-2.87%)
Aug 15, 2005 31.42 32.22 31.20 32.01 6,658,075 +0.60(+1.89%)
Aug 12, 2005 30.77 31.51 30.31 31.42 6,450,119 +0.59(+1.91%)
Aug 11, 2005 31.17 31.39 30.60 30.83 8,087,242 -0.35(-1.12%)
Aug 10, 2005 31.73 32.04 31.07 31.18 5,683,507 -0.36(-1.14%)
Aug 09, 2005 31.35 31.90 31.34 31.54 6,442,224 +0.31(+0.99%)
Aug 08, 2005 32.14 32.48 31.15 31.23 5,756,931 -0.69(-2.16%)
Aug 05, 2005 32.44 32.62 31.78 31.92 4,669,937 -0.53(-1.62%)
Aug 04, 2005 32.85 32.85 32.17 32.44 5,050,638 +10.54(+48.12%)
Aug 03, 2005 21.73 21.99 21.71 21.90 3,839,612 +0.18(+0.82%)
Aug 02, 2005 21.86 21.90 21.69 21.73 5,444,760 -0.14(-0.63%)
Aug 01, 2005 21.69 21.93 21.68 21.86 5,928,175 +0.30(+1.41%)
Jul 29, 2005 22.01 22.12 21.53 21.56 6,803,818 -0.53(-2.38%)
Jul 28, 2005 21.93 22.45 21.90 22.09 13,437,340 +0.16(+0.74%)
Jul 27, 2005 21.22 21.95 21.17 21.92 11,795,717 +0.84(+4.01%)
Jul 26, 2005 20.83 21.11 20.70 21.08 5,752,668 +0.36(+1.74%)
Jul 25, 2005 21.11 21.29 20.69 20.72 6,341,246 -0.37(-1.74%)
Jul 22, 2005 20.79 21.14 20.73 21.08 4,682,569 +0.29(+1.41%)
Jul 21, 2005 21.21 21.25 20.65 20.79 7,863,969 -0.54(-2.53%)
Jul 20, 2005 21.36 21.42 21.18 21.33 5,880,805 -0.17(-0.77%)
Jul 19, 2005 21.32 21.55 21.19 21.50 7,297,892 +0.18(+0.86%)
Jul 18, 2005 21.27 21.52 21.19 21.32 5,570,765 -0.05(-0.21%)
Jul 15, 2005 21.11 21.36 20.91 21.36 5,971,519 +0.25(+1.19%)
Jul 14, 2005 21.12 21.38 20.95 21.11 6,687,997 +0.17(+0.81%)
Jul 13, 2005 21.00 21.10 20.83 20.94 8,297,172 -0.08(-0.39%)
Jul 12, 2005 20.72 21.28 20.72 21.02 15,212,784 +0.30(+1.45%)
Jul 11, 2005 20.42 20.74 20.41 20.72 7,478,373 +0.24(+1.17%)
Jul 08, 2005 19.87 20.51 19.76 20.48 7,107,936 +0.62(+3.12%)
Jul 07, 2005 19.78 20.11 19.71 19.86 5,625,004 -0.06(-0.31%)
Jul 06, 2005 19.86 20.00 19.80 19.93 6,397,853 +0.01(+0.04%)
Jul 05, 2005 19.34 19.95 19.29 19.92 5,936,702 +0.56(+2.88%)
Jul 01, 2005 19.30 19.39 19.26 19.36 3,588,075 +0.06(+0.34%)
Jun 30, 2005 19.53 19.67 19.26 19.29 6,558,439 -0.17(-0.87%)
Jun 29, 2005 19.52 19.56 19.33 19.46 7,962,499 -0.01(-0.03%)
Jun 28, 2005 18.96 19.53 18.95 19.47 6,769,711 +0.42(+2.19%)
Jun 27, 2005 19.00 19.25 18.99 19.05 5,871,331 -0.05(-0.26%)
Jun 24, 2005 19.21 19.32 18.99 19.10 7,163,360 -0.05(-0.25%)
Jun 23, 2005 19.52 19.80 19.14 19.15 12,725,125 -0.14(-0.70%)
Jun 22, 2005 19.24 19.35 19.15 19.29 5,445,233 +0.08(+0.40%)
Jun 21, 2005 19.22 19.31 19.11 19.21 6,137,316 +0.01(+0.04%)
Jun 20, 2005 19.15 19.27 19.09 19.20 8,454,205 -0.03(-0.18%)
Jun 17, 2005 19.29 19.53 19.09 19.24 11,055,316 -0.04(-0.19%)
Jun 16, 2005 19.34 19.47 19.17 19.27 14,542,729 -0.24(-1.21%)
Jun 15, 2005 19.06 19.55 18.82 19.51 23,964,002 +0.43(+2.23%)
Jun 14, 2005 17.94 19.15 17.94 19.08 63,668,968 +2.44(+14.68%)
Jun 13, 2005 16.48 16.69 16.43 16.64 7,723,989 +0.05(+0.29%)
Jun 10, 2005 16.55 16.65 16.42 16.59 5,906,385 +0.06(+0.34%)
Jun 09, 2005 16.33 16.66 16.24 16.54 5,936,228 +0.14(+0.86%)
Jun 08, 2005 16.60 16.61 16.32 16.40 7,039,960 -0.20(-1.22%)
Jun 07, 2005 16.45 16.83 16.37 16.60 9,563,384 +0.42(+2.59%)
Jun 06, 2005 16.06 16.31 16.04 16.18 4,318,053 +0.18(+1.13%)
Jun 03, 2005 16.10 16.27 15.98 16.00 5,451,865 -0.10(-0.65%)
Jun 02, 2005 15.99 16.19 15.93 16.10 8,328,199 +0.26(+1.62%)
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.