Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.00 30.68 29.63 30.08 2,865,300 +0.11(+0.37%)
Oct 28, 2005 29.02 30.12 28.55 29.97 3,511,600 +1.33(+4.64%)
Oct 27, 2005 30.30 30.43 28.62 28.64 3,832,700 -1.90(-6.22%)
Oct 26, 2005 30.57 31.62 30.21 30.54 3,388,600 +0.15(+0.51%)
Oct 25, 2005 29.91 30.60 29.43 30.39 2,909,500 +0.59(+1.96%)
Oct 24, 2005 28.57 29.82 28.50 29.80 2,806,900 +1.14(+3.98%)
Oct 21, 2005 29.02 29.23 27.93 28.66 4,087,600 +0.52(+1.85%)
Oct 20, 2005 29.68 29.82 27.70 28.14 4,504,200 -1.87(-6.23%)
Oct 19, 2005 30.30 30.30 28.55 30.01 4,515,900 +0.58(+1.95%)
Oct 18, 2005 30.45 30.85 29.43 29.43 3,683,700 -1.29(-4.18%)
Oct 17, 2005 30.20 30.80 29.80 30.72 3,258,800 +0.84(+2.83%)
Oct 14, 2005 29.45 30.07 29.02 29.88 4,797,500 -0.07(-0.25%)
Oct 13, 2005 31.00 31.00 29.30 29.95 4,061,000 -1.14(-3.68%)
Oct 12, 2005 31.80 32.08 30.78 31.09 2,475,800 -0.70(-2.19%)
Oct 11, 2005 31.55 32.34 31.38 31.79 2,929,500 +0.77(+2.47%)
Oct 10, 2005 31.18 31.18 30.44 31.02 2,871,300 -0.15(-0.48%)
Oct 07, 2005 30.93 31.45 30.64 31.18 3,951,200 +1.20(+4.00%)
Oct 06, 2005 30.38 30.95 29.32 29.98 6,456,200 -0.56(-1.83%)
Oct 05, 2005 32.51 32.65 30.50 30.54 5,610,000 -1.89(-5.84%)
Oct 04, 2005 34.01 34.10 32.43 32.43 4,410,900 -2.17(-6.29%)
Oct 03, 2005 34.73 34.98 34.27 34.60 2,176,200 +0.14(+0.41%)
Sep 30, 2005 34.97 35.17 34.41 34.47 2,116,500 -0.50(-1.43%)
Sep 29, 2005 35.25 35.42 34.60 34.97 2,632,700 -0.16(-0.46%)
Sep 28, 2005 35.23 35.34 34.51 35.12 2,890,900 +0.17(+0.50%)
Sep 27, 2005 34.72 35.02 34.38 34.95 2,435,800 +0.16(+0.45%)
Sep 26, 2005 34.12 34.92 34.00 34.80 2,872,200 +0.51(+1.49%)
Sep 23, 2005 34.28 35.05 34.05 34.28 2,540,100 -0.96(-2.71%)
Sep 22, 2005 36.12 36.34 34.24 35.24 4,423,400 -0.17(-0.49%)
Sep 21, 2005 34.92 35.42 34.52 35.41 3,520,900 +1.20(+3.49%)
Sep 20, 2005 34.45 34.62 33.85 34.22 3,017,900 -0.38(-1.10%)
Sep 19, 2005 34.60 34.95 34.48 34.60 2,681,400 +0.60(+1.76%)
Sep 16, 2005 33.90 34.02 33.54 34.00 2,891,900 +0.28(+0.85%)
Sep 15, 2005 33.84 34.12 33.20 33.72 1,893,900 +0.15(+0.43%)
Sep 14, 2005 33.48 33.80 33.07 33.57 2,538,000 +0.35(+1.07%)
Sep 13, 2005 33.62 33.67 33.10 33.22 3,568,500 -0.25(-0.76%)
Sep 12, 2005 33.95 34.17 33.12 33.47 3,561,800 -0.41(-1.20%)
Sep 09, 2005 33.08 33.90 33.04 33.88 2,281,900 +1.05(+3.21%)
Sep 08, 2005 33.35 33.39 32.72 32.82 2,465,000 -0.19(-0.56%)
Sep 07, 2005 32.73 33.41 32.52 33.01 2,432,900 +0.16(+0.47%)
Sep 06, 2005 32.30 32.90 32.22 32.85 2,395,000 +0.32(+0.97%)
Sep 02, 2005 32.53 33.15 32.36 32.53 2,552,800 -0.88(-2.62%)
Sep 01, 2005 32.50 33.74 32.16 33.41 5,040,100 +1.25(+3.90%)
Aug 31, 2005 31.05 32.45 31.02 32.16 5,269,300 +1.16(+3.74%)
Aug 30, 2005 30.16 31.07 30.11 31.00 3,339,700 +0.95(+3.16%)
Aug 29, 2005 30.37 30.37 29.49 30.05 2,401,200 +0.45(+1.50%)
Aug 26, 2005 29.60 30.02 29.60 29.60 1,852,800 -0.18(-0.60%)
Aug 25, 2005 29.95 29.95 29.76 29.78 1,761,600 -0.29(-0.96%)
Aug 24, 2005 29.93 30.34 29.66 30.07 2,449,900 +0.26(+0.87%)
Aug 23, 2005 30.25 30.33 29.47 29.81 2,471,100 -0.32(-1.05%)
Aug 22, 2005 30.27 30.57 29.77 30.12 1,980,400 +0.02(+0.08%)
Aug 19, 2005 29.64 30.15 29.61 30.10 2,035,800 +0.62(+2.12%)
Aug 18, 2005 29.02 29.52 28.85 29.48 3,334,300 -0.06(-0.22%)
Aug 17, 2005 30.27 30.75 29.27 29.54 3,567,500 -0.92(-3.02%)
Aug 16, 2005 31.00 31.08 30.39 30.46 2,358,200 -0.68(-2.17%)
Aug 15, 2005 31.53 31.54 30.93 31.14 2,395,500 -0.57(-1.80%)
Aug 12, 2005 31.91 31.98 31.50 31.70 2,321,400 -0.13(-0.41%)
Aug 11, 2005 31.50 32.09 31.46 31.84 3,316,200 +0.43(+1.35%)
Aug 10, 2005 31.00 31.50 30.79 31.41 2,934,400 +0.59(+1.91%)
Aug 09, 2005 31.00 31.10 30.62 30.82 2,298,400 +0.12(+0.37%)
Aug 08, 2005 30.23 31.15 30.23 30.70 2,919,300 +0.72(+2.42%)
Aug 05, 2005 30.04 30.09 29.49 29.98 1,684,500 -0.16(-0.55%)
Aug 04, 2005 30.02 30.40 30.00 30.14 2,194,700 +0.03(+0.10%)
Aug 03, 2005 30.71 30.71 29.98 30.11 2,569,000 -0.21(-0.68%)
Aug 02, 2005 30.10 30.65 30.03 30.32 3,327,600 +0.48(+1.63%)
Aug 01, 2005 29.50 30.00 29.45 29.84 3,061,000 +0.66(+2.24%)
Jul 29, 2005 29.50 29.56 29.09 29.18 2,433,100 -0.32(-1.07%)
Jul 28, 2005 29.40 29.50 28.95 29.50 3,910,600 +0.55(+1.92%)
Jul 27, 2005 28.87 29.05 28.13 28.94 2,187,700 +0.10(+0.35%)
Jul 26, 2005 29.00 29.05 28.62 28.84 2,145,200 -0.16(-0.53%)
Jul 25, 2005 28.80 29.27 28.66 29.00 3,201,600 +0.30(+1.03%)
Jul 22, 2005 28.09 28.75 28.08 28.70 2,473,500 +0.74(+2.65%)
Jul 21, 2005 28.05 28.27 27.58 27.96 2,561,600 +0.01(+0.02%)
Jul 20, 2005 27.77 28.07 27.45 27.95 2,119,700 +0.13(+0.49%)
Jul 19, 2005 27.36 27.82 27.19 27.82 2,062,900 +0.48(+1.74%)
Jul 18, 2005 27.35 27.49 27.14 27.34 2,773,200 -0.27(-0.98%)
Jul 15, 2005 27.98 28.07 27.45 27.61 2,980,200 -0.23(-0.81%)
Jul 14, 2005 29.39 29.39 27.48 27.84 4,012,100 -1.00(-3.45%)
Jul 13, 2005 29.10 29.23 28.73 28.84 2,856,800 -0.02(-0.05%)
Jul 12, 2005 28.40 29.04 28.27 28.85 3,315,200 +0.64(+2.25%)
Jul 11, 2005 27.50 28.25 27.49 28.21 3,275,400 +0.15(+0.53%)
Jul 08, 2005 28.40 28.48 27.71 28.07 3,367,800 -0.04(-0.12%)
Jul 07, 2005 27.30 28.18 27.20 28.10 4,503,400 +0.53(+1.92%)
Jul 06, 2005 28.52 28.75 27.52 27.57 5,467,600 -0.84(-2.96%)
Jul 05, 2005 27.89 28.49 27.80 28.41 4,016,400 +0.64(+2.30%)
Jul 01, 2005 27.00 27.80 26.89 27.77 4,099,200 +1.09(+4.07%)
Jun 30, 2005 26.71 27.60 26.68 26.68 4,184,200 -0.05(-0.17%)
Jun 29, 2005 26.89 27.09 26.41 26.73 3,814,300 -0.25(-0.93%)
Jun 28, 2005 27.79 27.85 26.86 26.98 3,137,000 -0.81(-2.91%)
Jun 27, 2005 27.52 27.95 27.52 27.79 2,224,700 +0.40(+1.46%)
Jun 24, 2005 27.52 27.71 27.23 27.39 2,232,300 +0.16(+0.61%)
Jun 23, 2005 27.25 27.75 26.95 27.23 3,014,200 +0.20(+0.74%)
Jun 22, 2005 27.18 27.39 26.52 27.02 5,458,700 +0.60(+2.27%)
Jun 21, 2005 27.32 27.36 26.40 26.43 3,065,400 -0.89(-3.28%)
Jun 20, 2005 27.65 27.77 27.16 27.32 2,371,000 -0.15(-0.55%)
Jun 17, 2005 27.30 27.69 27.16 27.47 3,567,400 +0.60(+2.23%)
Jun 16, 2005 26.49 26.90 26.23 26.87 2,595,600 +0.49(+1.86%)
Jun 15, 2005 26.12 26.49 26.00 26.38 2,010,400 +0.36(+1.36%)
Jun 14, 2005 25.93 26.09 25.62 26.02 1,811,300 +0.14(+0.54%)
Jun 13, 2005 25.86 26.00 25.68 25.89 1,795,400 -0.08(-0.33%)
Jun 10, 2005 26.00 26.00 25.67 25.97 2,255,200 +0.01(+0.04%)
Jun 09, 2005 25.36 26.00 25.31 25.96 2,467,600 +0.66(+2.59%)
Jun 08, 2005 24.84 25.50 24.82 25.30 2,997,200 +0.41(+1.65%)
Jun 07, 2005 24.95 25.23 24.85 24.89 1,790,400 -0.05(-0.22%)
Jun 06, 2005 25.12 25.18 24.79 24.95 1,615,500 -0.05(-0.18%)
Jun 03, 2005 24.80 25.05 24.75 25.00 1,531,400 +0.21(+0.87%)
Jun 02, 2005 24.71 24.99 24.50 24.78 2,070,000 -0.02(-0.10%)
Jun 01, 2005 24.32 24.84 24.32 24.80 1,941,100 +0.56(+2.31%)
May 31, 2005 24.32 24.40 23.85 24.25 2,192,300 -0.20(-0.84%)
May 27, 2005 24.25 24.50 24.10 24.45 1,227,300 +0.27(+1.10%)
May 26, 2005 24.00 24.21 23.91 24.18 1,567,700 +0.23(+0.98%)
May 25, 2005 23.82 24.08 23.57 23.95 2,104,900 +0.18(+0.76%)
May 24, 2005 23.69 23.88 23.53 23.77 1,334,900 +0.22(+0.93%)
May 23, 2005 22.75 23.60 22.75 23.55 1,928,500 +0.44(+1.90%)
May 20, 2005 23.15 23.45 23.04 23.11 1,666,800 -0.25(-1.05%)
May 19, 2005 22.80 23.40 22.77 23.36 2,183,200 +0.46(+2.01%)
May 18, 2005 22.86 23.21 22.63 22.89 2,586,100 +0.18(+0.77%)
May 17, 2005 22.20 22.79 22.20 22.72 2,000,800 +0.37(+1.66%)
May 16, 2005 22.62 22.62 21.91 22.35 3,200,500 -0.32(-1.41%)
May 13, 2005 23.15 23.18 22.48 22.67 2,429,800 -0.34(-1.48%)
May 12, 2005 24.52 24.52 22.80 23.01 4,136,100 -1.22(-5.05%)
May 11, 2005 24.30 24.43 24.09 24.23 3,185,700 -0.09(-0.39%)
May 10, 2005 24.70 24.84 24.25 24.33 2,102,900 -0.31(-1.26%)
May 09, 2005 24.25 24.68 24.23 24.64 1,898,800 +0.48(+1.99%)
May 06, 2005 24.24 24.49 24.11 24.16 1,832,000 +0.11(+0.48%)
May 05, 2005 23.98 24.18 23.73 24.05 2,024,700 +0.30(+1.24%)
May 04, 2005 23.50 23.88 23.32 23.75 2,723,600 +0.39(+1.69%)
May 03, 2005 23.81 23.82 23.23 23.36 2,042,400 -0.57(-2.38%)
May 02, 2005 23.29 23.93 23.20 23.93 3,580,500 +0.64(+2.75%)
Apr 29, 2005 23.02 23.57 22.95 23.29 2,823,600 +0.36(+1.55%)
Apr 28, 2005 23.12 23.36 22.85 22.93 4,340,500 -0.70(-2.94%)
Apr 27, 2005 24.12 24.12 23.25 23.62 2,869,300 -0.32(-1.32%)
Apr 26, 2005 24.60 24.75 23.88 23.94 2,900,800 -0.30(-1.26%)
Apr 25, 2005 24.94 25.67 24.12 24.25 2,775,800 +0.28(+1.15%)
Apr 22, 2005 23.77 24.14 23.55 23.97 2,511,600 +0.36(+1.52%)
Apr 21, 2005 23.05 23.61 22.93 23.61 2,219,000 +0.56(+2.43%)
Apr 20, 2005 23.30 23.48 22.93 23.05 2,874,800 -0.02(-0.09%)
Apr 19, 2005 22.64 23.12 22.60 23.07 2,712,600 +0.62(+2.74%)
Apr 18, 2005 21.90 22.50 21.75 22.45 2,803,500 +0.45(+2.07%)
Apr 15, 2005 23.00 23.04 21.93 22.00 3,730,700 -0.92(-4.01%)
Apr 14, 2005 23.07 23.34 22.89 22.92 4,010,900 +0.11(+0.46%)
Apr 13, 2005 23.40 23.65 22.73 22.82 3,139,000 -0.76(-3.22%)
Apr 12, 2005 24.25 24.29 23.34 23.57 3,207,600 -0.68(-2.78%)
Apr 11, 2005 23.88 24.25 23.75 24.25 2,092,300 +0.38(+1.57%)
Apr 08, 2005 24.33 24.39 23.84 23.88 2,174,800 -0.33(-1.36%)
Apr 07, 2005 24.43 24.49 23.89 24.20 2,385,900 +0.01(+0.04%)
Apr 06, 2005 23.93 24.24 23.70 24.20 2,183,300 +0.33(+1.38%)
Apr 05, 2005 24.12 24.33 23.73 23.86 2,456,600 -0.26(-1.08%)
Apr 04, 2005 24.52 24.57 23.88 24.12 2,468,500 +0.00(+0.00%)
Apr 01, 2005 23.80 24.20 23.70 24.12 2,616,400 +0.66(+2.83%)
Mar 31, 2005 23.25 23.50 23.07 23.46 2,470,900 +0.55(+2.42%)
Mar 30, 2005 22.51 22.95 22.10 22.91 2,935,000 +0.39(+1.73%)
Mar 29, 2005 22.78 23.10 22.45 22.52 2,143,300 -0.18(-0.81%)
Mar 28, 2005 22.83 22.89 22.56 22.70 1,896,100 -0.12(-0.55%)
Mar 24, 2005 22.86 23.14 22.55 22.82 2,032,100 +0.09(+0.40%)
Mar 23, 2005 22.88 22.88 22.30 22.73 3,111,200 -0.18(-0.76%)
Mar 22, 2005 23.59 23.80 22.84 22.91 2,150,200 -0.66(-2.78%)
Mar 21, 2005 23.34 23.59 23.23 23.57 2,132,300 +0.10(+0.40%)
Mar 18, 2005 23.50 23.69 23.17 23.47 2,646,200 +0.02(+0.09%)
Mar 17, 2005 23.23 23.48 23.02 23.45 2,399,700 +0.52(+2.27%)
Mar 16, 2005 22.70 23.32 22.57 22.93 2,159,500 +0.11(+0.46%)
Mar 15, 2005 23.29 23.38 22.82 22.82 2,149,300 -0.31(-1.34%)
Mar 14, 2005 23.20 23.25 22.55 23.14 2,393,000 +0.17(+0.74%)
Mar 11, 2005 22.79 23.32 22.68 22.96 2,304,700 +0.11(+0.50%)
Mar 10, 2005 23.34 23.35 22.55 22.85 2,943,300 -0.54(-2.33%)
Mar 09, 2005 24.34 24.41 23.33 23.39 3,649,200 -0.82(-3.37%)
Mar 08, 2005 24.36 24.52 24.20 24.21 2,503,100 -0.15(-0.62%)
Mar 07, 2005 24.39 24.59 24.11 24.36 2,928,600 -0.02(-0.08%)
Mar 04, 2005 23.90 24.55 23.44 24.38 3,376,300 +0.38(+1.58%)
Mar 03, 2005 23.95 24.66 23.89 24.00 3,073,300 +0.55(+2.35%)
Mar 02, 2005 23.30 23.59 23.16 23.45 2,490,000 +0.05(+0.21%)
Mar 01, 2005 23.50 23.64 23.07 23.40 2,570,900 -0.27(-1.14%)
Feb 28, 2005 23.50 23.80 22.75 23.67 4,382,600 +0.36(+1.52%)
Feb 25, 2005 22.85 23.64 22.80 23.32 3,022,000 +0.72(+3.19%)
Feb 24, 2005 22.38 22.60 22.16 22.59 1,947,700 +0.45(+2.06%)
Feb 23, 2005 22.04 22.23 21.98 22.14 2,417,000 +0.11(+0.50%)
Feb 22, 2005 22.61 22.66 22.02 22.03 1,862,800 -0.23(-1.06%)
Feb 18, 2005 21.98 22.48 21.88 22.27 2,452,200 +0.53(+2.41%)
Feb 17, 2005 22.00 22.13 21.71 21.74 2,145,600 -0.20(-0.91%)
Feb 16, 2005 21.54 21.95 21.39 21.94 2,529,800 +0.45(+2.07%)
Feb 15, 2005 21.36 21.52 21.25 21.50 1,778,200 +0.35(+1.66%)
Feb 14, 2005 21.29 21.35 21.05 21.14 1,535,100 -0.20(-0.94%)
Feb 11, 2005 21.24 21.52 21.05 21.34 1,642,900 +0.22(+1.04%)
Feb 10, 2005 20.73 21.14 20.61 21.12 1,766,500 +0.56(+2.72%)
Feb 09, 2005 20.39 20.89 20.25 20.57 2,682,200 +0.21(+1.06%)
Feb 08, 2005 20.18 20.39 20.08 20.35 1,422,700 +0.18(+0.87%)
Feb 07, 2005 20.30 20.36 20.07 20.18 1,559,100 -0.07(-0.37%)
Feb 04, 2005 20.34 20.36 20.05 20.25 1,660,700 -0.05(-0.22%)
Feb 03, 2005 20.00 20.38 19.82 20.30 3,150,000 +0.30(+1.48%)
Feb 02, 2005 19.62 20.05 19.55 20.00 3,407,700 +0.41(+2.09%)
Feb 01, 2005 19.45 19.61 19.45 19.59 2,624,300 +0.23(+1.16%)
Jan 31, 2005 19.10 19.46 19.04 19.36 2,489,500 +0.18(+0.96%)
Jan 28, 2005 19.45 19.45 19.04 19.18 2,308,200 -0.27(-1.36%)
Jan 27, 2005 18.94 19.89 18.94 19.45 2,595,400 -0.25(-1.29%)
Jan 26, 2005 19.77 19.80 19.48 19.70 2,225,800 +0.11(+0.59%)
Jan 25, 2005 19.55 19.63 19.39 19.59 2,986,900 +0.30(+1.56%)
Jan 24, 2005 19.25 19.39 19.23 19.29 1,578,900 +0.25(+1.34%)
Jan 21, 2005 18.98 19.21 18.98 19.03 1,662,200 +0.16(+0.85%)
Jan 20, 2005 19.03 19.05 18.73 18.87 2,214,500 -0.36(-1.85%)
Jan 19, 2005 19.38 19.45 19.20 19.23 1,681,600 -0.15(-0.80%)
Jan 18, 2005 19.34 19.39 19.17 19.38 1,838,900 +0.23(+1.20%)
Jan 14, 2005 19.18 19.29 19.07 19.15 1,672,600 +0.00(+0.00%)
Jan 13, 2005 19.07 19.30 18.96 19.15 2,123,000 +0.20(+1.06%)
Jan 12, 2005 18.84 19.02 18.73 18.95 2,168,400 +0.18(+0.96%)
Jan 11, 2005 18.68 18.90 18.59 18.77 2,400,200 +0.13(+0.72%)
Jan 10, 2005 18.59 18.87 18.50 18.64 3,264,500 +0.23(+1.25%)
Jan 07, 2005 18.34 18.48 18.10 18.41 3,036,200 +0.27(+1.46%)
Jan 06, 2005 17.80 18.34 17.76 18.14 1,904,700 +0.28(+1.54%)
Jan 05, 2005 18.09 18.23 17.84 17.86 1,691,200 -0.22(-1.22%)
Jan 04, 2005 18.23 18.39 18.06 18.09 2,027,700 -0.20(-1.12%)
Jan 03, 2005 18.79 18.79 18.18 18.29 2,243,500 -0.52(-2.74%)
Dec 31, 2004 18.80 18.85 18.71 18.80 1,014,500 +0.09(+0.48%)
Dec 30, 2004 18.59 18.77 18.50 18.71 1,077,500 +0.13(+0.70%)
Dec 29, 2004 18.53 18.64 18.31 18.59 1,624,900 +0.18(+0.95%)
Dec 28, 2004 18.50 18.55 18.39 18.41 1,311,000 -0.01(-0.05%)
Dec 27, 2004 18.65 18.70 18.39 18.42 1,640,800 -0.22(-1.21%)
Dec 23, 2004 18.55 18.75 18.55 18.64 1,474,900 +0.09(+0.51%)
Dec 22, 2004 18.79 18.80 18.39 18.55 2,458,500 -0.15(-0.80%)
Dec 21, 2004 18.57 18.70 18.52 18.70 2,071,800 +0.14(+0.78%)
Dec 20, 2004 18.66 18.70 18.43 18.55 2,544,400 -0.11(-0.56%)
Dec 17, 2004 18.50 18.75 18.50 18.66 3,304,800 +0.02(+0.08%)
Dec 16, 2004 18.77 18.84 18.52 18.64 2,247,500 -0.13(-0.69%)
Dec 15, 2004 18.75 18.91 18.48 18.77 3,356,300 +0.26(+1.43%)
Dec 14, 2004 18.57 18.61 18.36 18.51 1,086,100 +0.05(+0.27%)
Dec 13, 2004 18.40 18.50 18.32 18.46 1,859,300 +0.12(+0.68%)
Dec 10, 2004 18.82 18.82 18.25 18.34 2,005,200 -0.14(-0.78%)
Dec 09, 2004 18.70 18.70 18.18 18.48 2,099,700 +0.03(+0.16%)
Dec 08, 2004 18.30 18.54 18.01 18.45 2,003,000 +0.08(+0.44%)
Dec 07, 2004 18.71 18.73 18.32 18.37 1,446,300 -0.29(-1.58%)
Dec 06, 2004 18.88 18.98 18.60 18.66 1,530,000 -0.09(-0.48%)
Dec 03, 2004 18.68 18.96 18.62 18.75 1,386,600 +0.08(+0.43%)
Dec 02, 2004 18.88 18.89 18.39 18.68 2,709,000 -0.43(-2.23%)
Dec 01, 2004 19.72 19.72 19.00 19.10 2,517,100 -0.62(-3.14%)
Nov 30, 2004 19.73 19.93 19.68 19.72 1,582,100 -0.10(-0.48%)
Nov 29, 2004 20.00 20.01 19.60 19.82 1,003,000 -0.11(-0.55%)
Nov 26, 2004 19.90 20.15 19.82 19.93 663,200 +0.14(+0.68%)
Nov 24, 2004 19.74 19.86 19.54 19.79 1,288,300 +0.18(+0.89%)
Nov 23, 2004 19.62 19.89 19.56 19.61 2,284,800 +0.09(+0.46%)
Nov 22, 2004 19.34 19.57 19.27 19.52 2,233,700 +0.34(+1.80%)
Nov 19, 2004 18.93 19.25 18.89 19.18 2,092,600 +0.41(+2.21%)
Nov 18, 2004 18.85 18.86 18.67 18.77 1,455,600 +0.07(+0.37%)
Nov 17, 2004 18.47 18.77 18.41 18.70 1,923,200 +0.23(+1.22%)
Nov 16, 2004 18.52 18.64 18.43 18.47 1,258,400 +0.05(+0.30%)
Nov 15, 2004 18.96 18.96 18.36 18.41 2,472,600 -0.69(-3.61%)
Nov 12, 2004 18.75 19.11 18.65 19.11 2,511,300 +0.39(+2.11%)
Nov 11, 2004 18.67 18.77 18.61 18.71 1,604,800 +0.04(+0.21%)
Nov 10, 2004 18.73 18.78 18.39 18.67 3,155,900 -0.05(-0.27%)
Nov 09, 2004 18.86 18.91 18.62 18.72 2,182,400 -0.14(-0.74%)
Nov 08, 2004 19.21 19.21 18.71 18.86 1,907,600 -0.35(-1.82%)
Nov 05, 2004 19.11 19.29 19.02 19.21 1,740,500 +0.20(+1.05%)
Nov 04, 2004 18.82 19.09 18.82 19.01 2,029,000 +0.24(+1.25%)
Nov 03, 2004 18.77 18.91 18.52 18.77 2,061,200 +0.25(+1.35%)
Nov 02, 2004 18.75 18.94 18.50 18.52 2,468,800 -0.29(-1.54%)
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.