Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.72 37.54 36.50 37.14 9,345,829 +1.07(+2.98%)
Oct 28, 2005 35.42 36.27 35.18 36.07 6,101,040 +0.83(+2.34%)
Oct 27, 2005 35.63 35.74 35.14 35.24 7,484,281 -0.46(-1.29%)
Oct 26, 2005 35.52 36.12 35.28 35.70 6,620,127 +0.18(+0.52%)
Oct 25, 2005 35.62 35.75 35.30 35.52 9,810,968 -0.01(-0.04%)
Oct 24, 2005 34.96 35.56 34.92 35.53 12,123,779 +0.98(+2.84%)
Oct 21, 2005 34.92 35.61 34.08 34.55 38,742,768 -3.61(-9.46%)
Oct 20, 2005 38.97 39.90 37.71 38.16 5,943,870 -0.99(-2.53%)
Oct 19, 2005 38.12 39.16 37.66 39.15 4,487,991 +1.04(+2.72%)
Oct 18, 2005 38.75 38.76 38.10 38.11 5,005,521 -0.76(-1.94%)
Oct 17, 2005 38.98 39.12 38.47 38.86 4,653,941 +0.20(+0.53%)
Oct 14, 2005 38.42 38.78 38.38 38.66 6,137,005 +0.52(+1.37%)
Oct 13, 2005 38.53 38.81 37.63 38.14 8,691,236 -0.54(-1.39%)
Oct 12, 2005 39.30 39.71 38.48 38.67 7,568,955 -0.57(-1.44%)
Oct 11, 2005 39.45 39.93 39.20 39.24 4,667,251 -0.01(-0.02%)
Oct 10, 2005 39.94 40.11 38.90 39.25 4,664,702 -0.74(-1.85%)
Oct 07, 2005 39.21 40.19 39.20 39.99 5,087,504 +1.01(+2.59%)
Oct 06, 2005 39.80 39.80 38.49 38.98 8,970,603 -0.73(-1.83%)
Oct 05, 2005 40.11 40.72 39.70 39.70 5,607,724 -1.10(-2.70%)
Oct 04, 2005 41.60 42.26 40.81 40.81 4,514,611 -0.87(-2.08%)
Oct 03, 2005 41.50 41.83 41.35 41.68 3,679,484 +0.18(+0.44%)
Sep 30, 2005 41.16 41.77 40.97 41.49 5,661,247 +0.54(+1.31%)
Sep 29, 2005 40.65 41.13 40.45 40.95 4,365,653 +0.31(+0.76%)
Sep 28, 2005 41.48 42.06 40.26 40.64 5,477,740 -0.83(-1.99%)
Sep 27, 2005 41.24 41.65 40.89 41.47 4,867,890 +0.27(+0.65%)
Sep 26, 2005 41.24 41.35 40.67 41.20 6,629,472 -0.41(-0.98%)
Sep 23, 2005 41.75 41.74 41.07 41.61 4,510,363 +0.65(+1.59%)
Sep 22, 2005 40.96 41.39 40.81 40.96 6,031,800 +0.63(+1.56%)
Sep 21, 2005 40.12 40.67 39.80 40.33 5,979,835 +0.21(+0.53%)
Sep 20, 2005 40.57 40.83 40.04 40.12 5,317,879 -0.11(-0.28%)
Sep 19, 2005 40.75 41.05 40.00 40.23 4,801,907 -0.53(-1.30%)
Sep 16, 2005 40.96 41.08 40.31 40.76 6,899,211 -0.01(-0.03%)
Sep 15, 2005 41.20 41.34 40.51 40.78 3,888,620 -0.40(-0.96%)
Sep 14, 2005 41.95 42.08 41.07 41.17 4,233,687 -0.78(-1.85%)
Sep 13, 2005 41.89 42.29 41.59 41.95 5,231,081 +0.08(+0.19%)
Sep 12, 2005 41.63 41.87 41.49 41.87 3,451,941 +0.30(+0.73%)
Sep 09, 2005 41.49 41.63 41.25 41.57 3,731,308 +0.37(+0.91%)
Sep 08, 2005 41.10 41.83 40.88 41.20 5,635,193 -0.52(-1.25%)
Sep 07, 2005 41.63 41.76 41.30 41.72 7,026,363 +0.40(+0.96%)
Sep 06, 2005 41.32 41.53 40.57 41.32 11,028,968 +0.18(+0.45%)
Sep 02, 2005 40.40 41.53 40.26 41.14 9,915,041 +0.93(+2.30%)
Sep 01, 2005 39.53 40.26 39.41 40.21 9,092,516 +1.02(+2.61%)
Aug 31, 2005 38.21 39.30 38.05 39.19 8,216,326 +1.21(+3.18%)
Aug 30, 2005 37.71 38.07 37.39 37.98 3,870,496 +0.06(+0.15%)
Aug 29, 2005 37.54 38.07 37.47 37.93 3,337,958 +0.15(+0.39%)
Aug 26, 2005 37.78 38.13 37.53 37.78 3,779,026 +0.06(+0.17%)
Aug 25, 2005 37.59 38.17 37.57 37.71 3,948,232 +0.13(+0.36%)
Aug 24, 2005 38.56 38.57 37.44 37.58 5,415,721 -1.05(-2.71%)
Aug 23, 2005 38.74 38.96 38.32 38.62 3,253,284 -0.08(-0.22%)
Aug 22, 2005 38.84 39.20 38.52 38.71 4,516,877 -0.01(-0.02%)
Aug 19, 2005 37.71 38.81 37.53 38.72 5,819,125 +1.18(+3.14%)
Aug 18, 2005 37.68 37.71 37.22 37.54 3,971,028 -0.22(-0.58%)
Aug 17, 2005 37.85 38.03 37.60 37.76 3,194,380 -0.16(-0.43%)
Aug 16, 2005 38.42 38.77 37.86 37.92 6,984,168 -1.11(-2.84%)
Aug 15, 2005 38.99 39.10 38.53 39.03 2,507,362 +0.32(+0.84%)
Aug 12, 2005 39.10 39.10 38.49 38.70 3,464,827 -0.49(-1.26%)
Aug 11, 2005 38.95 39.20 38.72 39.20 3,905,611 +0.35(+0.91%)
Aug 10, 2005 38.58 39.26 38.53 38.84 6,137,430 +0.47(+1.21%)
Aug 09, 2005 38.14 38.42 37.90 38.38 3,203,442 +0.47(+1.23%)
Aug 08, 2005 38.12 38.31 37.78 37.91 2,892,925 +0.05(+0.13%)
Aug 05, 2005 38.14 38.24 37.73 37.86 3,681,750 -0.29(-0.76%)
Aug 04, 2005 38.18 38.30 37.94 38.15 4,053,437 -0.26(-0.68%)
Aug 03, 2005 38.30 38.46 38.12 38.41 4,565,019 -0.05(-0.13%)
Aug 02, 2005 38.17 38.54 38.08 38.46 4,319,493 +0.31(+0.81%)
Aug 01, 2005 38.28 38.45 37.96 38.15 4,235,386 +0.08(+0.20%)
Jul 29, 2005 38.17 38.38 37.68 38.07 7,672,602 -0.38(-0.99%)
Jul 28, 2005 37.43 38.56 37.29 38.45 10,839,938 +1.17(+3.14%)
Jul 27, 2005 36.72 37.28 36.45 37.28 7,661,274 +0.69(+1.87%)
Jul 26, 2005 36.72 36.89 36.45 36.60 3,933,081 -0.02(-0.06%)
Jul 25, 2005 37.11 37.20 36.46 36.62 5,394,199 -0.40(-1.07%)
Jul 22, 2005 37.25 37.32 36.55 37.01 7,247,959 +0.08(+0.21%)
Jul 21, 2005 37.62 37.75 36.76 36.94 11,782,819 -0.64(-1.69%)
Jul 20, 2005 37.49 37.85 36.88 37.57 14,461,936 -0.14(-0.37%)
Jul 19, 2005 36.99 37.73 36.91 37.71 19,515,458 +1.82(+5.08%)
Jul 18, 2005 35.84 36.30 35.81 35.89 5,868,258 +0.11(+0.30%)
Jul 15, 2005 36.02 36.02 35.47 35.79 7,263,393 -0.23(-0.65%)
Jul 14, 2005 35.45 36.09 34.96 36.02 9,959,926 +0.76(+2.16%)
Jul 13, 2005 34.94 35.27 34.82 35.26 11,117,606 +0.31(+0.89%)
Jul 12, 2005 35.30 35.31 34.75 34.94 5,386,836 -0.36(-1.01%)
Jul 11, 2005 35.11 35.37 34.89 35.30 3,303,550 +0.45(+1.29%)
Jul 08, 2005 34.52 35.11 34.34 34.85 4,115,172 +0.48(+1.39%)
Jul 07, 2005 33.66 34.43 33.55 34.38 3,971,311 +0.72(+2.15%)
Jul 06, 2005 33.76 33.93 33.49 33.65 3,596,935 -0.31(-0.90%)
Jul 05, 2005 33.85 34.08 33.68 33.96 3,121,742 +0.08(+0.25%)
Jul 01, 2005 33.81 33.93 33.73 33.87 3,009,174 +0.22(+0.65%)
Jun 30, 2005 34.01 34.26 33.65 33.66 4,752,066 -0.47(-1.38%)
Jun 29, 2005 34.54 34.80 34.08 34.13 4,312,980 -0.41(-1.19%)
Jun 28, 2005 34.34 34.60 34.27 34.54 3,829,858 +0.31(+0.91%)
Jun 27, 2005 34.20 34.61 33.91 34.22 2,640,178 +0.02(+0.06%)
Jun 24, 2005 34.77 34.83 34.04 34.20 4,965,025 -0.57(-1.63%)
Jun 23, 2005 35.31 35.49 34.73 34.77 4,204,094 -0.74(-2.09%)
Jun 22, 2005 36.02 36.10 35.49 35.51 3,110,839 -0.58(-1.59%)
Jun 21, 2005 35.74 36.36 35.71 36.09 4,824,987 +0.49(+1.39%)
Jun 20, 2005 35.31 35.79 35.13 35.59 3,002,236 +0.21(+0.60%)
Jun 17, 2005 34.96 35.61 34.78 35.38 5,361,349 +0.67(+1.92%)
Jun 16, 2005 34.92 34.98 34.55 34.72 2,941,350 -0.10(-0.27%)
Jun 15, 2005 34.81 34.94 34.39 34.81 2,340,988 +0.00(+0.01%)
Jun 14, 2005 34.46 34.93 34.35 34.81 2,695,825 +0.35(+1.01%)
Jun 13, 2005 34.27 34.98 34.13 34.46 2,951,120 +0.20(+0.58%)
Jun 10, 2005 34.55 34.62 33.99 34.26 3,502,774 -0.15(-0.44%)
Jun 09, 2005 34.23 34.81 34.18 34.41 3,801,822 +0.31(+0.90%)
Jun 08, 2005 33.79 34.22 33.72 34.10 5,570,909 +0.72(+2.17%)
Jun 07, 2005 33.27 33.87 33.22 33.38 2,325,129 +0.13(+0.40%)
Jun 06, 2005 33.25 33.52 33.13 33.25 1,713,298 +0.06(+0.19%)
Jun 03, 2005 33.56 33.76 33.10 33.18 2,315,359 -0.43(-1.27%)
Jun 02, 2005 33.72 33.90 33.51 33.61 1,924,982 -0.10(-0.30%)
Jun 01, 2005 33.18 34.09 33.12 33.71 3,539,305 +0.48(+1.45%)
May 31, 2005 33.31 33.54 33.03 33.23 2,510,760 -0.07(-0.21%)
May 27, 2005 33.33 33.39 33.05 33.30 1,264,017 -0.04(-0.13%)
May 26, 2005 32.74 33.36 32.74 33.35 1,862,539 +0.69(+2.12%)
May 25, 2005 32.95 32.99 32.53 32.65 2,402,299 -0.48(-1.45%)
May 24, 2005 33.19 33.21 32.89 33.13 1,558,818 -0.07(-0.22%)
May 23, 2005 33.03 33.45 33.03 33.21 1,928,239 +0.14(+0.44%)
May 20, 2005 33.14 33.14 32.73 33.06 1,864,379 +0.05(+0.14%)
May 19, 2005 33.01 33.12 32.77 33.02 1,955,708 -0.01(-0.02%)
May 18, 2005 32.49 33.19 32.49 33.02 3,529,252 +0.55(+1.70%)
May 17, 2005 32.00 32.51 31.82 32.47 3,259,372 +0.56(+1.75%)
May 16, 2005 31.43 31.98 31.32 31.91 2,676,993 +0.49(+1.55%)
May 13, 2005 31.43 31.86 31.27 31.43 4,381,512 +0.04(+0.14%)
May 12, 2005 32.12 32.24 31.36 31.39 5,195,966 -0.71(-2.22%)
May 11, 2005 31.71 32.18 31.46 32.10 3,244,222 +0.44(+1.39%)
May 10, 2005 31.82 31.82 31.55 31.66 2,899,580 -0.22(-0.70%)
May 09, 2005 31.84 32.03 31.77 31.88 2,130,578 +0.04(+0.13%)
May 06, 2005 32.01 32.23 31.80 31.84 3,286,134 +0.11(+0.35%)
May 05, 2005 31.58 31.88 31.53 31.73 3,210,381 +0.15(+0.48%)
May 04, 2005 31.01 31.67 31.01 31.58 2,760,392 +0.65(+2.10%)
May 03, 2005 31.22 31.30 30.80 30.93 3,623,979 -0.29(-0.93%)
May 02, 2005 31.15 31.23 30.81 31.22 2,541,769 +0.12(+0.40%)
Apr 29, 2005 30.93 31.16 30.38 31.09 3,959,701 +0.48(+1.56%)
Apr 28, 2005 31.09 31.17 30.51 30.62 4,030,357 -0.48(-1.53%)
Apr 27, 2005 31.24 31.24 30.48 31.09 5,638,875 -0.29(-0.91%)
Apr 26, 2005 32.18 32.25 31.34 31.38 4,025,542 -0.80(-2.49%)
Apr 25, 2005 31.94 32.40 31.81 32.18 4,140,801 +0.47(+1.47%)
Apr 22, 2005 31.66 31.92 31.34 31.71 4,517,160 +0.05(+0.17%)
Apr 21, 2005 31.18 31.75 30.90 31.66 6,750,395 +0.57(+1.84%)
Apr 20, 2005 31.75 31.78 30.96 31.09 12,470,828 +1.09(+3.64%)
Apr 19, 2005 29.80 30.26 29.80 30.00 4,866,616 +0.48(+1.64%)
Apr 18, 2005 29.54 29.93 29.17 29.51 4,424,698 +0.04(+0.14%)
Apr 15, 2005 30.16 30.19 29.28 29.47 6,542,108 -0.69(-2.27%)
Apr 14, 2005 31.28 31.43 30.12 30.16 6,929,370 -1.13(-3.61%)
Apr 13, 2005 32.22 32.22 31.19 31.29 4,439,991 -0.99(-3.05%)
Apr 12, 2005 31.84 32.31 31.48 32.27 3,521,748 +0.43(+1.35%)
Apr 11, 2005 31.96 32.18 31.81 31.84 2,377,236 -0.18(-0.57%)
Apr 08, 2005 32.48 32.49 32.01 32.02 2,557,203 -0.31(-0.97%)
Apr 07, 2005 32.24 32.44 32.10 32.34 2,482,583 +0.07(+0.21%)
Apr 06, 2005 32.00 32.33 32.00 32.27 3,253,850 +0.36(+1.14%)
Apr 05, 2005 31.93 31.99 31.55 31.91 3,201,318 +0.05(+0.17%)
Apr 04, 2005 31.71 32.04 31.45 31.86 4,605,232 +0.02(+0.07%)
Apr 01, 2005 32.49 32.58 31.72 31.83 4,505,408 -0.46(-1.41%)
Mar 31, 2005 32.31 32.50 32.01 32.29 3,228,646 -0.01(-0.04%)
Mar 30, 2005 31.95 32.39 31.92 32.30 4,664,135 +0.59(+1.87%)
Mar 29, 2005 32.98 33.19 31.64 31.71 8,713,325 -1.56(-4.69%)
Mar 28, 2005 33.05 33.39 32.85 33.27 2,962,731 +0.23(+0.68%)
Mar 24, 2005 33.14 33.45 33.05 33.05 2,582,266 -0.02(-0.06%)
Mar 23, 2005 33.47 33.54 33.03 33.07 3,544,828 -0.38(-1.13%)
Mar 22, 2005 34.09 34.21 33.39 33.44 3,288,683 -0.52(-1.53%)
Mar 21, 2005 34.04 34.27 33.83 33.96 2,378,935 -0.08(-0.23%)
Mar 18, 2005 34.43 34.56 33.73 34.04 6,271,237 -0.15(-0.43%)
Mar 17, 2005 34.04 34.34 34.03 34.19 2,419,856 +0.19(+0.57%)
Mar 16, 2005 34.16 34.34 33.73 33.99 3,151,760 -0.17(-0.50%)
Mar 15, 2005 34.17 34.38 34.01 34.16 3,848,974 +0.08(+0.23%)
Mar 14, 2005 34.57 34.69 33.96 34.09 5,831,160 -0.87(-2.49%)
Mar 11, 2005 34.70 35.16 34.55 34.96 4,022,427 +0.26(+0.75%)
Mar 10, 2005 34.25 34.94 34.17 34.70 4,960,635 +0.51(+1.50%)
Mar 09, 2005 34.78 34.82 34.16 34.19 4,065,189 -0.77(-2.21%)
Mar 08, 2005 34.99 35.23 34.75 34.96 3,513,677 +0.04(+0.10%)
Mar 07, 2005 35.28 35.28 34.80 34.92 3,376,755 -0.37(-1.06%)
Mar 04, 2005 34.55 35.30 34.34 35.30 5,731,619 +0.78(+2.27%)
Mar 03, 2005 34.31 34.55 33.96 34.51 3,855,912 +0.20(+0.59%)
Mar 02, 2005 34.12 34.54 34.12 34.31 4,787,323 -0.07(-0.21%)
Mar 01, 2005 33.54 34.46 33.35 34.38 6,861,547 +0.82(+2.44%)
Feb 28, 2005 33.41 33.99 33.14 33.56 4,666,826 +0.08(+0.24%)
Feb 25, 2005 32.87 33.65 32.75 33.48 4,307,458 +0.59(+1.78%)
Feb 24, 2005 32.05 32.97 32.03 32.90 3,218,168 +0.95(+2.98%)
Feb 23, 2005 31.75 32.05 31.66 31.94 2,194,579 +0.35(+1.12%)
Feb 22, 2005 32.00 32.28 31.58 31.59 3,604,439 -0.49(-1.52%)
Feb 18, 2005 32.42 32.43 32.04 32.08 3,028,998 -0.35(-1.07%)
Feb 17, 2005 32.68 32.85 32.38 32.42 2,420,847 -0.25(-0.78%)
Feb 16, 2005 32.22 32.78 32.17 32.68 3,209,673 +0.37(+1.14%)
Feb 15, 2005 32.49 32.69 32.13 32.31 4,471,425 -0.25(-0.78%)
Feb 14, 2005 32.89 32.91 32.44 32.56 1,700,837 -0.20(-0.60%)
Feb 11, 2005 32.59 32.90 32.24 32.76 3,291,939 +0.25(+0.78%)
Feb 10, 2005 32.13 32.63 32.10 32.51 2,260,137 +0.50(+1.57%)
Feb 09, 2005 32.30 32.48 31.96 32.01 2,684,780 -0.30(-0.92%)
Feb 08, 2005 32.28 32.42 32.00 32.30 2,376,811 +0.04(+0.13%)
Feb 07, 2005 32.45 32.55 32.22 32.26 2,631,116 -0.19(-0.59%)
Feb 04, 2005 32.42 32.55 32.13 32.45 4,677,021 +0.04(+0.11%)
Feb 03, 2005 31.96 32.50 31.88 32.42 3,700,440 +0.28(+0.87%)
Feb 02, 2005 31.81 32.29 31.63 32.14 4,787,465 +0.31(+0.99%)
Feb 01, 2005 31.64 31.97 31.48 31.82 3,391,197 +0.36(+1.14%)
Jan 31, 2005 31.07 31.66 30.95 31.46 4,725,871 +0.58(+1.88%)
Jan 28, 2005 30.72 31.12 30.67 30.88 5,788,824 +0.33(+1.09%)
Jan 27, 2005 30.86 31.16 30.51 30.55 15,448,144 -1.62(-5.05%)
Jan 26, 2005 31.96 32.36 31.75 32.18 4,742,013 +0.22(+0.68%)
Jan 25, 2005 31.34 31.96 31.12 31.96 4,247,563 +0.84(+2.70%)
Jan 24, 2005 31.62 31.69 31.12 31.12 3,988,869 -0.39(-1.24%)
Jan 21, 2005 31.76 32.12 31.34 31.51 4,866,333 -0.30(-0.94%)
Jan 20, 2005 32.31 32.33 31.75 31.81 3,616,475 -0.50(-1.56%)
Jan 19, 2005 32.59 32.73 32.31 32.31 4,133,579 -0.36(-1.10%)
Jan 18, 2005 32.95 33.02 32.45 32.67 3,274,098 -0.41(-1.24%)
Jan 14, 2005 33.01 33.20 32.84 33.08 2,708,002 +0.29(+0.89%)
Jan 13, 2005 32.56 32.89 32.54 32.79 4,744,986 +0.17(+0.53%)
Jan 12, 2005 32.49 32.66 32.04 32.62 5,938,206 +0.40(+1.24%)
Jan 11, 2005 32.67 32.67 32.17 32.22 4,174,217 -0.45(-1.38%)
Jan 10, 2005 33.02 33.09 32.62 32.67 3,411,587 -0.30(-0.92%)
Jan 07, 2005 33.08 33.30 32.89 32.97 4,117,154 -0.07(-0.21%)
Jan 06, 2005 32.63 33.39 32.56 33.05 4,460,522 +0.48(+1.47%)
Jan 05, 2005 33.28 33.35 32.56 32.56 4,200,271 -0.64(-1.91%)
Jan 04, 2005 33.92 34.01 32.96 33.20 5,366,021 -0.37(-1.10%)
Jan 03, 2005 33.93 34.31 33.38 33.57 4,455,991 -0.86(-2.50%)
Dec 31, 2004 34.45 34.61 34.31 34.43 1,168,299 -0.01(-0.03%)
Dec 30, 2004 34.78 34.82 34.44 34.44 1,696,448 -0.33(-0.94%)
Dec 29, 2004 34.61 34.86 34.54 34.77 1,793,440 +0.00(+0.00%)
Dec 28, 2004 34.12 34.80 34.11 34.77 1,984,452 +0.84(+2.47%)
Dec 27, 2004 34.42 34.60 33.86 33.93 1,735,953 -0.43(-1.24%)
Dec 23, 2004 34.31 34.54 34.22 34.36 1,541,968 +0.06(+0.16%)
Dec 22, 2004 34.09 34.40 33.99 34.31 2,551,964 +0.31(+0.92%)
Dec 21, 2004 33.49 34.05 33.39 33.99 3,057,600 +0.67(+2.02%)
Dec 20, 2004 33.51 33.65 33.23 33.32 2,152,667 +0.04(+0.12%)
Dec 17, 2004 33.47 33.61 33.07 33.28 4,224,059 -0.19(-0.58%)
Dec 16, 2004 33.51 33.80 33.15 33.47 3,518,066 -0.03(-0.09%)
Dec 15, 2004 33.09 33.61 33.05 33.50 3,033,104 +0.42(+1.26%)
Dec 14, 2004 33.18 33.27 32.61 33.09 3,273,673 -0.10(-0.30%)
Dec 13, 2004 32.61 33.19 32.46 33.19 3,286,417 +0.83(+2.58%)
Dec 10, 2004 32.30 32.52 32.13 32.35 2,053,550 +0.05(+0.16%)
Dec 09, 2004 31.85 32.40 31.49 32.30 3,755,946 +0.30(+0.93%)
Dec 08, 2004 32.07 32.16 31.79 32.00 2,428,777 -0.07(-0.21%)
Dec 07, 2004 32.07 32.69 32.03 32.07 3,205,283 +0.09(+0.28%)
Dec 06, 2004 32.11 32.28 31.93 31.98 2,065,161 -0.12(-0.38%)
Dec 03, 2004 32.30 32.43 31.82 32.11 3,475,871 -0.29(-0.88%)
Dec 02, 2004 32.72 32.72 32.16 32.39 2,413,201 -0.32(-0.99%)
Dec 01, 2004 32.33 32.72 32.32 32.72 2,362,086 +0.39(+1.20%)
Nov 30, 2004 32.06 32.41 31.85 32.33 2,962,873 +0.14(+0.43%)
Nov 29, 2004 32.77 32.91 32.05 32.19 3,701,290 -0.58(-1.77%)
Nov 26, 2004 32.58 32.80 32.52 32.77 1,004,332 +0.26(+0.80%)
Nov 24, 2004 32.13 32.52 32.04 32.51 2,601,098 +0.41(+1.29%)
Nov 23, 2004 32.28 32.40 31.78 32.10 3,667,166 +0.28(+0.88%)
Nov 22, 2004 31.87 32.11 31.64 31.82 2,613,841 -0.03(-0.09%)
Nov 19, 2004 32.29 32.29 31.82 31.84 2,775,118 -0.44(-1.38%)
Nov 18, 2004 32.09 32.41 31.83 32.29 2,525,628 +0.20(+0.62%)
Nov 17, 2004 32.10 32.30 31.84 32.09 2,788,994 +0.35(+1.11%)
Nov 16, 2004 31.76 31.96 31.48 31.74 3,276,930 +0.07(+0.21%)
Nov 15, 2004 31.72 32.01 31.57 31.67 2,969,244 -0.10(-0.31%)
Nov 12, 2004 31.76 31.77 31.28 31.77 3,301,001 +0.04(+0.13%)
Nov 11, 2004 31.42 31.78 31.40 31.73 3,180,221 +0.39(+1.25%)
Nov 10, 2004 31.25 31.42 31.09 31.34 3,746,176 +0.15(+0.49%)
Nov 09, 2004 30.65 31.27 30.62 31.18 3,905,328 +0.46(+1.49%)
Nov 08, 2004 30.73 30.89 30.44 30.73 2,960,041 -0.06(-0.18%)
Nov 05, 2004 30.44 31.02 30.34 30.78 5,278,374 +0.46(+1.50%)
Nov 04, 2004 29.83 30.48 29.63 30.33 5,419,827 +0.58(+1.93%)
Nov 03, 2004 29.66 29.83 29.51 29.75 4,895,785 +0.80(+2.76%)
Nov 02, 2004 28.95 29.41 28.82 28.95 4,303,918 +0.05(+0.18%)
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.