Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.79 22.97 22.75 22.86 2,483,900 +0.09(+0.37%)
Oct 28, 2005 22.30 22.81 22.30 22.77 2,375,868 +0.46(+2.07%)
Oct 27, 2005 22.19 22.51 22.09 22.31 1,805,947 +0.04(+0.19%)
Oct 26, 2005 22.08 22.48 22.08 22.27 1,749,251 +0.05(+0.22%)
Oct 25, 2005 22.32 22.46 22.11 22.22 1,651,937 -0.20(-0.89%)
Oct 24, 2005 22.21 22.43 22.18 22.42 1,558,995 +0.26(+1.18%)
Oct 21, 2005 22.25 22.35 21.97 22.16 2,501,388 +0.13(+0.61%)
Oct 20, 2005 22.29 22.48 21.89 22.02 2,003,818 -0.25(-1.11%)
Oct 19, 2005 21.60 22.29 21.34 22.27 1,969,688 +0.43(+1.95%)
Oct 18, 2005 22.23 22.26 21.83 21.85 2,768,226 -0.38(-1.72%)
Oct 17, 2005 22.25 22.59 22.04 22.23 1,968,419 -0.06(-0.29%)
Oct 14, 2005 22.13 22.41 22.02 22.29 2,535,660 +0.17(+0.77%)
Oct 13, 2005 21.91 22.25 21.86 22.12 2,225,102 +0.22(+1.00%)
Oct 12, 2005 21.98 22.27 21.76 21.90 1,928,929 -0.17(-0.77%)
Oct 11, 2005 22.09 22.29 21.98 22.07 1,632,757 -0.05(-0.22%)
Oct 10, 2005 22.45 22.55 22.11 22.12 1,779,291 -0.37(-1.64%)
Oct 07, 2005 22.48 22.58 22.39 22.49 1,319,942 +0.07(+0.32%)
Oct 06, 2005 22.34 22.76 22.26 22.42 1,782,112 +0.11(+0.48%)
Oct 05, 2005 22.53 22.52 22.31 22.31 1,545,879 -0.23(-1.04%)
Oct 04, 2005 23.04 23.21 22.53 22.55 1,346,738 -0.45(-1.94%)
Oct 03, 2005 22.87 23.12 22.83 22.99 1,823,717 +0.13(+0.56%)
Sep 30, 2005 22.94 23.06 22.77 22.87 2,690,798 -0.13(-0.59%)
Sep 29, 2005 22.55 23.01 22.49 23.00 3,023,216 +0.36(+1.60%)
Sep 28, 2005 22.69 22.75 22.51 22.64 2,073,913 +0.01(+0.03%)
Sep 27, 2005 22.60 22.68 22.44 22.63 2,754,122 +0.09(+0.41%)
Sep 26, 2005 22.76 22.82 22.48 22.54 2,878,233 -0.15(-0.66%)
Sep 23, 2005 22.70 22.78 22.65 22.69 3,080,758 -0.08(-0.34%)
Sep 22, 2005 22.82 22.90 22.62 22.77 2,525,364 -0.08(-0.34%)
Sep 21, 2005 23.19 23.18 22.77 22.85 2,100,427 -0.34(-1.47%)
Sep 20, 2005 23.19 23.67 23.14 23.19 2,384,612 -0.14(-0.61%)
Sep 19, 2005 23.53 23.53 23.27 23.33 2,064,463 -0.30(-1.26%)
Sep 16, 2005 23.51 23.65 23.45 23.63 3,391,034 +0.26(+1.12%)
Sep 15, 2005 23.44 23.50 23.21 23.36 1,536,853 -0.08(-0.33%)
Sep 14, 2005 23.41 23.46 23.26 23.44 1,698,902 +0.04(+0.15%)
Sep 13, 2005 23.58 23.62 23.40 23.41 1,355,201 -0.23(-0.99%)
Sep 12, 2005 23.61 23.81 23.50 23.64 1,463,374 -0.09(-0.36%)
Sep 09, 2005 23.65 23.82 23.60 23.72 983,998 +0.09(+0.36%)
Sep 08, 2005 23.73 23.73 23.53 23.64 1,276,644 -0.10(-0.42%)
Sep 07, 2005 23.55 23.75 23.41 23.74 1,625,000 +0.05(+0.21%)
Sep 06, 2005 23.57 23.87 23.57 23.69 1,319,801 +0.13(+0.54%)
Sep 02, 2005 23.68 23.79 23.56 23.56 1,213,179 -0.08(-0.33%)
Sep 01, 2005 23.47 23.75 23.27 23.64 2,121,723 +0.16(+0.66%)
Aug 31, 2005 23.20 23.48 23.04 23.48 1,745,302 +0.36(+1.56%)
Aug 30, 2005 23.25 23.29 23.01 23.12 2,077,015 -0.23(-1.00%)
Aug 29, 2005 23.11 23.36 23.02 23.36 1,373,112 +0.24(+1.04%)
Aug 26, 2005 23.43 23.53 23.01 23.11 2,253,168 -0.65(-2.72%)
Aug 25, 2005 23.65 23.81 23.63 23.76 1,268,041 +0.11(+0.45%)
Aug 24, 2005 23.78 23.93 23.62 23.65 1,872,515 -0.11(-0.45%)
Aug 23, 2005 23.98 23.99 23.71 23.76 1,408,794 -0.25(-1.03%)
Aug 22, 2005 23.94 24.11 23.85 24.01 2,079,977 +0.10(+0.42%)
Aug 19, 2005 23.92 23.99 23.83 23.91 1,100,351 +0.13(+0.57%)
Aug 18, 2005 23.71 23.82 23.65 23.77 941,687 -0.01(-0.06%)
Aug 17, 2005 23.77 23.95 23.70 23.79 1,095,415 -0.04(-0.18%)
Aug 16, 2005 23.95 24.11 23.80 23.83 1,277,632 -0.23(-0.97%)
Aug 15, 2005 23.92 24.13 23.82 24.07 934,212 +0.15(+0.62%)
Aug 12, 2005 23.85 24.03 23.70 23.92 1,275,234 -0.04(-0.15%)
Aug 11, 2005 23.83 23.97 23.75 23.95 1,461,400 +0.13(+0.54%)
Aug 10, 2005 23.97 24.12 23.77 23.82 1,422,051 -0.09(-0.36%)
Aug 09, 2005 24.00 24.06 23.85 23.91 1,060,015 +0.03(+0.12%)
Aug 08, 2005 24.10 24.13 23.84 23.88 931,251 -0.17(-0.71%)
Aug 05, 2005 24.04 24.09 23.89 24.05 1,731,904 -0.09(-0.38%)
Aug 04, 2005 24.28 24.34 23.98 24.14 1,261,130 -0.28(-1.16%)
Aug 03, 2005 24.37 24.49 24.11 24.43 1,080,324 +0.06(+0.26%)
Aug 02, 2005 24.41 24.45 24.25 24.36 1,242,796 +0.04(+0.17%)
Aug 01, 2005 24.41 24.49 24.28 24.32 1,559,560 +0.04(+0.18%)
Jul 29, 2005 24.58 24.66 24.19 24.28 1,924,134 -0.42(-1.69%)
Jul 28, 2005 24.60 24.70 24.45 24.70 1,578,317 +0.21(+0.87%)
Jul 27, 2005 24.52 24.63 24.26 24.48 1,892,683 -0.03(-0.12%)
Jul 26, 2005 24.47 24.63 24.37 24.51 1,447,296 +0.11(+0.46%)
Jul 25, 2005 24.48 24.60 24.39 24.40 1,742,481 -0.03(-0.12%)
Jul 22, 2005 24.44 24.49 24.28 24.43 1,530,365 -0.06(-0.26%)
Jul 21, 2005 24.58 24.71 24.41 24.49 2,173,483 -0.21(-0.83%)
Jul 20, 2005 24.14 24.82 24.14 24.70 2,670,630 +0.40(+1.63%)
Jul 19, 2005 24.39 24.45 24.18 24.30 2,797,702 +0.17(+0.71%)
Jul 18, 2005 24.26 24.31 24.10 24.13 1,838,244 -0.22(-0.90%)
Jul 15, 2005 24.27 24.43 24.11 24.35 1,756,021 +0.09(+0.38%)
Jul 14, 2005 24.14 24.39 24.05 24.26 2,504,068 +0.20(+0.83%)
Jul 13, 2005 23.97 24.20 23.93 24.06 1,934,147 +0.09(+0.38%)
Jul 12, 2005 23.81 24.07 23.79 23.97 1,805,242 +0.01(+0.06%)
Jul 11, 2005 23.75 23.97 23.63 23.95 1,950,225 +0.29(+1.23%)
Jul 08, 2005 23.44 23.74 23.36 23.66 910,942 +0.18(+0.75%)
Jul 07, 2005 23.33 23.52 23.16 23.48 1,552,649 -0.08(-0.33%)
Jul 06, 2005 23.71 23.75 23.52 23.56 1,202,460 -0.25(-1.04%)
Jul 05, 2005 23.50 23.89 23.40 23.81 1,078,068 +0.31(+1.33%)
Jul 01, 2005 23.53 23.75 23.36 23.50 1,395,536 -0.01(-0.03%)
Jun 30, 2005 23.82 23.84 23.42 23.50 1,421,346 -0.23(-0.99%)
Jun 29, 2005 23.65 23.84 23.48 23.74 1,303,723 +0.15(+0.63%)
Jun 28, 2005 23.30 23.65 23.26 23.59 1,437,424 +0.38(+1.65%)
Jun 27, 2005 23.22 23.32 23.16 23.21 1,351,816 -0.08(-0.33%)
Jun 24, 2005 23.25 23.38 23.19 23.29 1,811,729 -0.04(-0.15%)
Jun 23, 2005 23.56 23.70 23.30 23.32 1,373,112 -0.25(-1.05%)
Jun 22, 2005 23.73 23.82 23.51 23.57 1,351,534 -0.03(-0.12%)
Jun 21, 2005 23.72 23.77 23.55 23.60 1,180,318 -0.14(-0.60%)
Jun 20, 2005 23.58 23.77 23.43 23.74 1,040,976 +0.04(+0.18%)
Jun 17, 2005 23.55 23.72 23.38 23.70 2,732,544 +0.28(+1.18%)
Jun 16, 2005 23.55 23.55 23.32 23.42 1,123,481 -0.05(-0.21%)
Jun 15, 2005 23.42 23.58 23.33 23.47 1,526,416 +0.16(+0.70%)
Jun 14, 2005 23.22 23.39 23.21 23.31 890,915 +0.05(+0.21%)
Jun 13, 2005 23.19 23.35 23.07 23.26 1,023,205 +0.07(+0.31%)
Jun 10, 2005 23.36 23.36 23.05 23.19 1,177,638 -0.05(-0.21%)
Jun 09, 2005 23.19 23.37 23.12 23.24 1,116,429 -0.06(-0.24%)
Jun 08, 2005 23.32 23.47 23.23 23.29 1,420,782 +0.00(+0.00%)
Jun 07, 2005 23.38 23.60 23.17 23.29 2,311,274 -0.06(-0.24%)
Jun 06, 2005 23.35 23.36 23.15 23.35 1,106,839 +0.11(+0.49%)
Jun 03, 2005 23.30 23.52 23.19 23.24 1,508,364 -0.18(-0.76%)
Jun 02, 2005 23.38 23.55 23.23 23.41 1,417,397 -0.38(-1.61%)
Jun 01, 2005 23.16 23.80 23.07 23.80 2,364,303 +0.57(+2.44%)
May 31, 2005 23.27 23.38 23.09 23.23 1,965,598 -0.03(-0.12%)
May 27, 2005 23.39 23.39 23.19 23.26 757,919 -0.09(-0.36%)
May 26, 2005 23.32 23.37 23.11 23.34 1,931,609 -0.07(-0.30%)
May 25, 2005 23.44 23.47 23.24 23.41 1,544,610 -0.02(-0.09%)
May 24, 2005 23.52 23.56 23.31 23.43 1,814,409 -0.21(-0.87%)
May 23, 2005 23.63 23.72 23.55 23.64 1,907,069 +0.01(+0.06%)
May 20, 2005 23.60 23.68 23.38 23.63 2,024,127 +0.09(+0.39%)
May 19, 2005 23.66 23.68 23.33 23.53 1,032,796 -0.15(-0.63%)
May 18, 2005 23.43 23.71 23.43 23.68 1,794,100 +0.39(+1.67%)
May 17, 2005 23.08 23.35 22.98 23.29 1,745,725 +0.11(+0.46%)
May 16, 2005 22.82 23.22 22.78 23.19 1,638,539 +0.45(+2.00%)
May 13, 2005 22.94 22.94 22.60 22.73 2,190,407 -0.16(-0.68%)
May 12, 2005 23.04 23.27 22.79 22.89 2,132,865 -0.23(-0.98%)
May 11, 2005 23.15 23.25 22.99 23.11 2,161,354 +0.00(+0.00%)
May 10, 2005 23.33 23.38 23.07 23.11 1,912,992 -0.26(-1.12%)
May 09, 2005 23.38 23.47 23.28 23.38 1,829,359 +0.01(+0.03%)
May 06, 2005 23.58 23.60 23.21 23.37 1,642,347 -0.17(-0.72%)
May 05, 2005 23.77 23.88 23.39 23.54 2,022,012 -0.34(-1.43%)
May 04, 2005 23.44 23.97 23.31 23.88 2,270,092 +0.45(+1.91%)
May 03, 2005 23.64 23.72 23.30 23.43 2,271,079 -0.21(-0.87%)
May 02, 2005 23.51 23.75 23.35 23.64 1,351,675 +0.13(+0.54%)
Apr 29, 2005 23.13 23.54 22.97 23.51 1,725,134 +0.42(+1.81%)
Apr 28, 2005 23.38 23.43 23.07 23.09 1,506,390 -0.28(-1.21%)
Apr 27, 2005 23.08 23.48 22.91 23.38 1,969,688 +0.20(+0.86%)
Apr 26, 2005 23.29 23.38 23.16 23.18 1,688,888 -0.19(-0.82%)
Apr 25, 2005 23.24 23.41 23.10 23.37 1,922,159 +0.18(+0.76%)
Apr 22, 2005 23.09 23.33 23.02 23.19 2,143,584 +0.11(+0.46%)
Apr 21, 2005 23.03 23.21 22.52 23.09 3,267,629 +0.06(+0.28%)
Apr 20, 2005 23.36 23.37 23.00 23.02 2,334,968 -0.41(-1.76%)
Apr 19, 2005 23.54 23.63 23.38 23.43 2,753,981 +0.18(+0.79%)
Apr 18, 2005 22.90 23.31 22.80 23.25 2,576,560 +0.37(+1.61%)
Apr 15, 2005 22.62 23.68 22.58 22.88 4,682,770 +0.53(+2.38%)
Apr 14, 2005 22.73 22.81 22.35 22.35 2,713,786 -0.45(-1.99%)
Apr 13, 2005 22.90 22.96 22.72 22.80 2,100,568 -0.13(-0.56%)
Apr 12, 2005 22.60 23.07 22.45 22.93 2,255,988 +0.27(+1.19%)
Apr 11, 2005 22.63 22.80 22.56 22.66 1,675,490 -0.01(-0.06%)
Apr 08, 2005 22.83 22.89 22.64 22.68 1,259,015 -0.15(-0.65%)
Apr 07, 2005 22.80 22.95 22.71 22.82 1,251,117 +0.00(+0.00%)
Apr 06, 2005 22.65 22.91 22.62 22.82 1,763,213 +0.31(+1.39%)
Apr 05, 2005 22.68 22.85 22.51 22.51 1,949,238 -0.17(-0.75%)
Apr 04, 2005 22.82 22.94 22.51 22.68 2,566,687 -0.01(-0.06%)
Apr 01, 2005 23.24 23.36 22.59 22.70 2,932,531 -0.31(-1.36%)
Mar 31, 2005 22.94 23.15 22.85 23.01 2,158,251 +0.14(+0.62%)
Mar 30, 2005 22.51 22.93 22.36 22.87 1,689,029 +0.46(+2.06%)
Mar 29, 2005 22.43 22.69 22.38 22.41 1,885,067 -0.11(-0.47%)
Mar 28, 2005 22.48 22.69 22.44 22.51 1,621,192 +0.18(+0.83%)
Mar 24, 2005 22.60 22.63 22.33 22.33 1,751,649 +0.01(+0.03%)
Mar 23, 2005 22.02 22.51 21.98 22.32 3,509,080 -0.15(-0.66%)
Mar 22, 2005 22.81 22.97 22.43 22.47 1,658,425 -0.39(-1.71%)
Mar 21, 2005 22.97 23.02 22.65 22.86 1,831,756 -0.11(-0.49%)
Mar 18, 2005 23.15 23.24 22.80 22.97 3,340,121 -0.07(-0.31%)
Mar 17, 2005 23.16 23.16 22.89 23.04 1,385,523 -0.01(-0.03%)
Mar 16, 2005 23.43 23.43 22.97 23.05 2,190,689 -0.37(-1.57%)
Mar 15, 2005 23.54 23.60 23.32 23.42 1,603,562 -0.01(-0.06%)
Mar 14, 2005 23.26 23.49 23.19 23.43 1,841,911 +0.16(+0.70%)
Mar 11, 2005 23.58 23.60 23.19 23.27 1,633,462 -0.27(-1.14%)
Mar 10, 2005 23.53 23.63 23.31 23.54 2,053,181 +0.01(+0.03%)
Mar 09, 2005 23.93 23.94 23.53 23.53 1,661,528 -0.53(-2.21%)
Mar 08, 2005 24.03 24.11 23.80 24.07 1,477,477 -0.07(-0.29%)
Mar 07, 2005 24.03 24.14 24.00 24.14 1,750,661 +0.13(+0.56%)
Mar 04, 2005 23.80 24.03 23.78 24.00 1,445,322 +0.27(+1.14%)
Mar 03, 2005 23.72 23.86 23.59 23.73 1,581,138 -0.02(-0.09%)
Mar 02, 2005 23.40 23.79 23.29 23.75 2,290,824 +0.19(+0.81%)
Mar 01, 2005 23.36 23.58 23.31 23.56 2,807,574 +0.16(+0.70%)
Feb 28, 2005 23.35 23.43 23.16 23.40 1,802,703 +0.04(+0.18%)
Feb 25, 2005 23.17 23.43 23.02 23.36 1,793,677 +0.01(+0.03%)
Feb 24, 2005 23.04 23.41 23.02 23.35 2,099,017 +0.30(+1.29%)
Feb 23, 2005 22.80 23.14 22.77 23.05 2,171,791 +0.18(+0.81%)
Feb 22, 2005 23.19 23.26 22.85 22.87 2,079,131 -0.48(-2.07%)
Feb 18, 2005 23.76 23.76 23.35 23.35 1,819,768 -0.35(-1.47%)
Feb 17, 2005 23.75 23.77 23.30 23.70 2,609,844 -0.17(-0.71%)
Feb 16, 2005 24.07 24.07 23.85 23.87 1,991,125 -0.14(-0.59%)
Feb 15, 2005 24.03 24.03 23.86 24.01 1,832,461 +0.06(+0.27%)
Feb 14, 2005 23.99 23.99 23.83 23.94 1,935,699 -0.01(-0.06%)
Feb 11, 2005 24.09 24.09 23.87 23.96 2,730,005 -0.08(-0.32%)
Feb 10, 2005 24.00 24.07 23.86 24.04 2,127,506 +0.09(+0.39%)
Feb 09, 2005 24.04 24.09 23.89 23.94 1,851,783 -0.13(-0.53%)
Feb 08, 2005 24.02 24.10 23.94 24.07 1,290,889 +0.00(+0.00%)
Feb 07, 2005 23.95 24.11 23.93 24.07 1,386,933 +0.02(+0.09%)
Feb 04, 2005 23.90 24.05 23.75 24.05 2,230,038 +0.21(+0.86%)
Feb 03, 2005 23.83 23.97 23.74 23.85 1,949,661 +0.01(+0.06%)
Feb 02, 2005 23.89 23.96 23.70 23.83 2,567,393 -0.08(-0.33%)
Feb 01, 2005 23.70 24.02 23.58 23.91 3,525,158 +0.21(+0.90%)
Jan 31, 2005 23.47 23.71 23.41 23.70 2,784,727 +0.51(+2.20%)
Jan 28, 2005 23.42 23.43 22.92 23.19 2,745,660 -0.16(-0.70%)
Jan 27, 2005 23.29 23.55 23.20 23.35 2,856,654 -0.16(-0.69%)
Jan 26, 2005 23.54 23.63 23.43 23.51 2,720,556 -0.03(-0.12%)
Jan 25, 2005 23.64 23.75 23.47 23.54 3,673,809 +0.16(+0.67%)
Jan 24, 2005 23.35 23.72 23.26 23.38 3,499,349 +0.32(+1.38%)
Jan 21, 2005 22.70 23.40 22.61 23.07 5,798,494 +0.59(+2.62%)
Jan 20, 2005 22.34 22.58 22.34 22.48 2,249,219 -0.02(-0.09%)
Jan 19, 2005 22.41 22.63 22.41 22.50 1,479,311 -0.16(-0.69%)
Jan 18, 2005 22.48 22.68 22.07 22.65 2,864,975 +0.18(+0.82%)
Jan 14, 2005 22.42 22.52 22.19 22.47 2,769,636 +0.01(+0.06%)
Jan 13, 2005 22.62 22.70 22.39 22.46 1,582,689 -0.30(-1.34%)
Jan 12, 2005 22.92 22.92 22.70 22.76 2,056,283 -0.16(-0.71%)
Jan 11, 2005 22.90 22.99 22.71 22.92 1,857,848 +0.02(+0.09%)
Jan 10, 2005 22.95 23.04 22.76 22.90 2,040,487 -0.11(-0.46%)
Jan 07, 2005 23.28 23.32 23.00 23.01 2,180,253 -0.23(-1.01%)
Jan 06, 2005 23.36 23.53 23.21 23.24 2,209,306 -0.21(-0.91%)
Jan 05, 2005 23.70 23.73 23.44 23.46 1,470,849 -0.16(-0.66%)
Jan 04, 2005 23.65 23.75 23.38 23.61 2,363,739 -0.10(-0.42%)
Jan 03, 2005 24.03 24.12 23.64 23.71 2,028,641 -0.33(-1.36%)
Dec 31, 2004 23.96 24.16 23.88 24.04 1,177,497 +0.06(+0.24%)
Dec 30, 2004 24.01 24.10 23.93 23.98 925,045 -0.09(-0.38%)
Dec 29, 2004 24.17 24.17 24.04 24.07 720,404 -0.04(-0.15%)
Dec 28, 2004 24.14 24.24 23.97 24.11 707,006 +0.14(+0.59%)
Dec 27, 2004 24.07 24.18 23.92 23.97 659,477 -0.10(-0.41%)
Dec 23, 2004 24.19 24.19 23.89 24.07 941,264 -0.04(-0.18%)
Dec 22, 2004 24.11 24.28 24.02 24.11 1,401,319 -0.09(-0.38%)
Dec 21, 2004 23.97 24.20 23.89 24.20 1,984,638 +0.44(+1.85%)
Dec 20, 2004 23.86 24.08 23.75 23.76 2,473,605 +0.17(+0.72%)
Dec 17, 2004 23.27 23.59 23.25 23.59 2,421,563 +0.13(+0.54%)
Dec 16, 2004 23.60 23.60 23.31 23.46 1,522,044 -0.09(-0.39%)
Dec 15, 2004 23.70 23.70 23.44 23.55 1,366,483 -0.04(-0.18%)
Dec 14, 2004 23.75 23.76 23.47 23.60 1,616,397 -0.01(-0.03%)
Dec 13, 2004 23.60 23.69 23.41 23.60 1,271,285 +0.22(+0.94%)
Dec 10, 2004 23.72 23.72 23.18 23.38 1,319,660 +0.08(+0.33%)
Dec 09, 2004 23.43 23.47 23.16 23.31 1,284,260 -0.11(-0.45%)
Dec 08, 2004 23.48 23.53 23.30 23.41 1,436,719 +0.11(+0.46%)
Dec 07, 2004 23.86 23.88 23.29 23.31 1,572,112 -0.45(-1.91%)
Dec 06, 2004 23.76 23.85 23.68 23.76 1,123,340 -0.01(-0.06%)
Dec 03, 2004 23.97 23.97 23.55 23.77 2,196,049 -0.19(-0.80%)
Dec 02, 2004 24.03 24.08 23.87 23.97 1,089,632 -0.09(-0.38%)
Dec 01, 2004 23.77 24.07 23.67 24.06 1,443,629 +0.45(+1.92%)
Nov 30, 2004 23.63 23.68 23.38 23.60 1,785,638 +0.01(+0.06%)
Nov 29, 2004 23.55 23.71 23.40 23.59 1,532,481 +0.04(+0.18%)
Nov 26, 2004 23.46 23.69 23.46 23.55 520,276 -0.24(-1.01%)
Nov 24, 2004 23.78 23.92 23.70 23.79 1,139,559 +0.01(+0.06%)
Nov 23, 2004 23.91 23.93 23.56 23.77 1,177,638 -0.09(-0.36%)
Nov 22, 2004 23.68 23.86 23.47 23.86 1,409,640 +0.32(+1.36%)
Nov 19, 2004 23.87 23.87 23.36 23.54 1,476,067 -0.33(-1.37%)
Nov 18, 2004 24.19 24.21 23.79 23.87 1,354,213 -0.24(-1.00%)
Nov 17, 2004 24.16 24.25 24.02 24.11 978,215 +0.06(+0.27%)
Nov 16, 2004 24.29 24.32 24.00 24.04 779,921 -0.24(-0.99%)
Nov 15, 2004 24.25 24.34 24.13 24.28 1,125,737 +0.01(+0.03%)
Nov 12, 2004 24.08 24.28 23.90 24.28 1,072,003 +0.29(+1.21%)
Nov 11, 2004 23.94 23.99 23.77 23.99 1,011,499 +0.16(+0.65%)
Nov 10, 2004 23.94 23.94 23.80 23.83 990,908 +0.04(+0.15%)
Nov 09, 2004 23.87 23.98 23.76 23.80 1,105,851 -0.03(-0.12%)
Nov 08, 2004 23.54 23.93 23.54 23.82 2,800,946 -0.19(-0.80%)
Nov 05, 2004 24.46 24.46 23.93 24.02 2,525,787 -0.42(-1.71%)
Nov 04, 2004 23.89 24.45 23.77 24.43 2,048,808 +0.54(+2.25%)
Nov 03, 2004 24.00 24.00 23.75 23.89 1,171,433 +0.22(+0.93%)
Nov 02, 2004 23.61 23.95 23.50 23.68 2,068,694 +0.00(+0.00%)
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.