Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 26.76 27.46 26.65 27.39 4,681,574 +0.64(+2.38%)
Apr 27, 2006 26.09 26.89 25.86 26.76 3,821,183 +0.61(+2.33%)
Apr 26, 2006 26.20 26.33 26.11 26.15 1,975,536 +0.04(+0.14%)
Apr 25, 2006 26.30 26.30 25.87 26.11 2,471,233 +0.11(+0.41%)
Apr 24, 2006 26.09 26.10 25.85 26.00 1,993,673 -0.08(-0.30%)
Apr 21, 2006 26.16 26.26 25.98 26.08 2,246,614 +0.04(+0.17%)
Apr 20, 2006 25.85 26.24 25.85 26.04 2,628,328 +0.09(+0.36%)
Apr 19, 2006 26.27 26.36 25.85 25.95 4,200,246 -0.74(-2.77%)
Apr 18, 2006 26.34 26.74 25.90 26.69 4,830,297 +0.27(+1.00%)
Apr 17, 2006 26.54 26.70 26.32 26.42 1,957,817 -0.06(-0.22%)
Apr 13, 2006 26.46 26.56 26.26 26.48 1,225,781 +0.01(+0.05%)
Apr 12, 2006 26.38 26.59 26.27 26.46 1,429,891 +0.06(+0.24%)
Apr 11, 2006 26.64 26.73 26.36 26.40 1,693,715 -0.12(-0.46%)
Apr 10, 2006 26.47 26.66 26.28 26.52 2,053,804 +0.11(+0.41%)
Apr 07, 2006 26.61 26.81 26.30 26.41 1,308,234 -0.15(-0.57%)
Apr 06, 2006 26.69 26.77 26.32 26.56 2,472,908 -0.11(-0.43%)
Apr 05, 2006 26.98 27.13 26.56 26.68 2,076,824 -0.37(-1.38%)
Apr 04, 2006 26.53 27.12 26.47 27.05 2,428,960 +0.53(+2.00%)
Apr 03, 2006 26.35 26.73 26.28 26.52 2,020,180 +0.14(+0.54%)
Mar 31, 2006 26.38 26.66 26.34 26.38 1,528,668 -0.11(-0.43%)
Mar 30, 2006 26.45 26.81 26.23 26.49 2,879,176 +0.04(+0.14%)
Mar 29, 2006 26.51 26.58 26.20 26.46 1,382,177 +0.05(+0.19%)
Mar 28, 2006 26.67 26.76 26.33 26.41 1,513,182 -0.35(-1.31%)
Mar 27, 2006 26.74 26.78 26.60 26.76 1,023,344 +0.01(+0.05%)
Mar 24, 2006 26.66 26.91 26.59 26.74 1,400,314 -0.01(-0.03%)
Mar 23, 2006 26.69 26.83 26.53 26.75 2,463,839 -0.06(-0.21%)
Mar 22, 2006 26.76 26.86 26.59 26.81 2,134,025 +0.01(+0.03%)
Mar 21, 2006 26.84 27.00 26.75 26.80 2,074,731 -0.13(-0.48%)
Mar 20, 2006 26.71 26.99 26.67 26.93 1,743,103 +0.14(+0.54%)
Mar 17, 2006 26.71 26.83 26.52 26.79 2,476,814 +0.12(+0.46%)
Mar 16, 2006 26.71 26.94 26.57 26.66 2,607,958 -0.04(-0.16%)
Mar 15, 2006 26.91 26.91 26.65 26.71 2,525,226 -0.15(-0.56%)
Mar 14, 2006 26.46 26.88 26.45 26.86 2,118,539 +0.30(+1.13%)
Mar 13, 2006 26.34 26.66 26.29 26.56 1,771,983 +0.25(+0.95%)
Mar 10, 2006 26.05 26.31 26.05 26.31 1,800,025 +0.19(+0.74%)
Mar 09, 2006 26.31 26.41 26.10 26.11 1,463,654 -0.24(-0.90%)
Mar 08, 2006 26.24 26.42 26.13 26.35 2,180,484 +0.10(+0.38%)
Mar 07, 2006 25.75 26.29 25.75 26.25 2,293,072 +0.34(+1.33%)
Mar 06, 2006 26.08 26.10 25.73 25.90 1,844,670 -0.11(-0.44%)
Mar 03, 2006 26.09 26.20 25.91 26.02 1,975,815 -0.19(-0.74%)
Mar 02, 2006 26.23 26.32 25.99 26.21 2,702,410 -0.24(-0.92%)
Mar 01, 2006 26.43 26.61 26.28 26.46 3,417,984 -0.26(-0.97%)
Feb 28, 2006 26.82 26.87 26.52 26.71 2,579,079 -0.11(-0.40%)
Feb 27, 2006 26.66 26.95 26.64 26.82 2,067,476 +0.27(+1.03%)
Feb 24, 2006 26.63 26.71 26.44 26.55 2,402,313 -0.36(-1.33%)
Feb 23, 2006 26.86 26.99 26.57 26.91 2,011,531 -0.03(-0.11%)
Feb 22, 2006 26.42 26.99 26.39 26.94 3,008,925 +0.66(+2.51%)
Feb 21, 2006 26.41 26.57 26.24 26.28 2,206,433 -0.05(-0.19%)
Feb 17, 2006 26.48 26.52 26.22 26.33 1,898,384 -0.14(-0.54%)
Feb 16, 2006 26.15 26.47 26.14 26.47 1,358,739 +0.25(+0.96%)
Feb 15, 2006 26.14 26.40 25.98 26.22 2,590,937 -0.01(-0.05%)
Feb 14, 2006 25.65 26.31 25.62 26.23 2,905,963 +0.54(+2.09%)
Feb 13, 2006 25.79 25.84 25.57 25.70 1,420,125 -0.09(-0.36%)
Feb 10, 2006 25.50 25.80 25.32 25.79 2,124,259 +0.26(+1.01%)
Feb 09, 2006 25.47 25.69 25.40 25.53 1,409,383 -0.01(-0.03%)
Feb 08, 2006 25.60 25.60 25.22 25.54 2,189,971 +0.09(+0.37%)
Feb 07, 2006 25.34 25.52 25.24 25.45 2,225,826 +0.03(+0.11%)
Feb 06, 2006 25.30 25.45 25.23 25.42 1,692,878 +0.09(+0.34%)
Feb 03, 2006 25.23 25.67 25.04 25.33 2,813,185 -0.07(-0.28%)
Feb 02, 2006 25.47 25.75 25.22 25.40 2,879,455 -0.07(-0.28%)
Feb 01, 2006 25.43 25.47 25.16 25.47 2,644,511 +0.11(+0.42%)
Jan 31, 2006 25.43 25.55 24.92 25.37 2,713,850 -0.06(-0.25%)
Jan 30, 2006 25.50 25.50 25.32 25.43 2,778,306 -0.14(-0.56%)
Jan 27, 2006 25.66 25.91 25.37 25.57 2,447,237 -0.23(-0.89%)
Jan 26, 2006 25.75 26.10 25.62 25.80 3,075,195 +0.24(+0.93%)
Jan 25, 2006 25.24 25.65 25.22 25.57 3,828,159 +0.26(+1.02%)
Jan 24, 2006 25.02 25.52 24.95 25.31 4,813,555 +0.27(+1.06%)
Jan 23, 2006 24.71 25.14 24.66 25.04 4,201,781 +0.55(+2.25%)
Jan 20, 2006 24.59 24.89 24.23 24.49 6,895,123 +0.75(+3.14%)
Jan 19, 2006 23.86 23.98 23.62 23.75 2,910,148 -0.15(-0.63%)
Jan 18, 2006 23.83 24.01 23.69 23.90 1,378,410 +0.06(+0.27%)
Jan 17, 2006 23.94 24.00 23.67 23.83 2,162,347 -0.32(-1.31%)
Jan 13, 2006 23.94 24.16 23.88 24.15 1,225,781 +0.24(+1.02%)
Jan 12, 2006 24.08 24.12 23.89 23.90 1,732,221 -0.27(-1.10%)
Jan 11, 2006 24.26 24.31 24.03 24.17 2,209,921 -0.14(-0.56%)
Jan 10, 2006 24.28 24.37 24.13 24.31 1,517,926 -0.13(-0.53%)
Jan 09, 2006 24.37 24.48 24.23 24.43 1,391,664 +0.03(+0.12%)
Jan 06, 2006 24.40 24.43 24.15 24.41 1,799,746 +0.01(+0.03%)
Jan 05, 2006 24.26 24.43 24.18 24.40 2,869,828 +0.11(+0.47%)
Jan 04, 2006 24.04 24.33 23.98 24.28 2,532,899 +0.15(+0.62%)
Jan 03, 2006 23.78 24.14 23.58 24.13 2,576,986 +0.53(+2.25%)
Dec 30, 2005 23.67 23.75 23.42 23.60 1,729,291 -0.16(-0.69%)
Dec 29, 2005 23.83 23.87 23.67 23.77 1,197,180 -0.08(-0.33%)
Dec 28, 2005 24.04 24.14 23.80 23.85 1,399,756 -0.11(-0.48%)
Dec 27, 2005 24.20 24.30 23.96 23.96 1,223,130 -0.27(-1.09%)
Dec 23, 2005 24.26 24.29 24.15 24.23 795,376 +0.01(+0.06%)
Dec 22, 2005 24.10 24.21 24.00 24.21 1,214,480 +0.07(+0.30%)
Dec 21, 2005 24.28 24.36 24.05 24.14 1,608,052 +0.04(+0.15%)
Dec 20, 2005 24.16 24.26 24.08 24.10 1,172,486 -0.06(-0.24%)
Dec 19, 2005 24.33 24.36 24.13 24.16 2,429,797 -0.24(-0.97%)
Dec 16, 2005 24.18 24.41 24.16 24.40 3,807,510 +0.39(+1.61%)
Dec 15, 2005 23.94 24.13 23.83 24.01 3,693,666 +0.08(+0.33%)
Dec 14, 2005 23.85 24.00 23.77 23.93 2,272,285 +0.04(+0.15%)
Dec 13, 2005 23.54 23.98 23.51 23.90 1,868,806 +0.27(+1.12%)
Dec 12, 2005 23.88 23.88 23.49 23.63 1,413,429 -0.11(-0.48%)
Dec 09, 2005 23.67 23.98 23.57 23.75 1,672,090 +0.08(+0.33%)
Dec 08, 2005 23.65 23.90 23.53 23.67 2,044,177 -0.09(-0.39%)
Dec 07, 2005 23.99 24.03 23.51 23.76 1,834,067 -0.29(-1.22%)
Dec 06, 2005 23.95 24.24 23.93 24.05 1,953,632 +0.20(+0.84%)
Dec 05, 2005 23.80 23.89 23.52 23.85 952,331 -0.07(-0.30%)
Dec 02, 2005 23.81 24.02 23.76 23.93 828,162 -0.01(-0.03%)
Dec 01, 2005 23.90 24.00 23.78 23.93 1,740,592 +0.16(+0.69%)
Nov 30, 2005 24.08 24.18 23.65 23.77 2,004,555 -0.30(-1.25%)
Nov 29, 2005 24.23 24.36 24.02 24.07 1,687,995 -0.01(-0.06%)
Nov 28, 2005 24.03 24.21 23.93 24.08 1,685,483 +0.09(+0.39%)
Nov 25, 2005 23.93 24.01 23.82 23.99 934,333 -0.21(-0.86%)
Nov 23, 2005 24.08 24.36 24.08 24.20 1,728,733 +0.08(+0.33%)
Nov 22, 2005 23.98 24.16 23.74 24.12 2,997,624 +0.11(+0.48%)
Nov 21, 2005 23.70 24.11 23.46 24.00 1,824,999 +0.08(+0.33%)
Nov 18, 2005 24.30 24.33 23.70 23.93 1,975,536 +0.16(+0.66%)
Nov 17, 2005 23.58 23.86 23.46 23.77 1,628,003 +0.32(+1.34%)
Nov 16, 2005 23.62 23.67 23.30 23.45 1,417,475 -0.14(-0.58%)
Nov 15, 2005 23.87 23.95 23.45 23.59 1,905,638 -0.33(-1.38%)
Nov 14, 2005 23.81 23.92 23.50 23.92 1,230,524 -0.04(-0.18%)
Nov 11, 2005 23.95 24.02 23.83 23.96 1,149,745 +0.01(+0.03%)
Nov 10, 2005 23.62 24.01 23.56 23.95 2,060,361 +0.39(+1.67%)
Nov 09, 2005 23.33 23.65 23.29 23.56 1,932,704 +0.29(+1.26%)
Nov 08, 2005 23.14 23.45 23.07 23.27 2,063,430 -0.10(-0.43%)
Nov 07, 2005 23.10 23.37 23.06 23.37 1,531,877 +0.27(+1.15%)
Nov 04, 2005 23.16 23.32 22.99 23.10 1,663,300 -0.06(-0.28%)
Nov 03, 2005 23.29 23.52 23.02 23.17 1,602,193 -0.12(-0.52%)
Nov 02, 2005 23.04 23.38 22.99 23.29 1,566,337 +0.18(+0.78%)
Nov 01, 2005 23.04 23.23 22.97 23.11 1,787,748 +0.00(+0.00%)
Oct 31, 2005 23.04 23.22 22.99 23.11 2,457,142 +0.09(+0.37%)
Oct 28, 2005 22.54 23.06 22.54 23.02 2,350,274 +0.47(+2.07%)
Oct 27, 2005 22.43 22.75 22.33 22.56 1,786,492 +0.04(+0.19%)
Oct 26, 2005 22.32 22.73 22.32 22.51 1,730,407 +0.05(+0.22%)
Oct 25, 2005 22.56 22.71 22.35 22.46 1,634,142 -0.20(-0.89%)
Oct 24, 2005 22.46 22.67 22.42 22.66 1,542,201 +0.27(+1.18%)
Oct 21, 2005 22.49 22.59 22.21 22.40 2,474,442 +0.14(+0.61%)
Oct 20, 2005 22.53 22.72 22.13 22.26 1,982,232 -0.25(-1.11%)
Oct 19, 2005 21.83 22.53 21.57 22.51 1,948,470 +0.43(+1.95%)
Oct 18, 2005 22.47 22.50 22.07 22.08 2,738,405 -0.39(-1.72%)
Oct 17, 2005 22.49 22.84 22.28 22.47 1,947,214 -0.06(-0.29%)
Oct 14, 2005 22.37 22.66 22.26 22.54 2,508,344 +0.17(+0.77%)
Oct 13, 2005 22.15 22.49 22.10 22.36 2,201,132 +0.22(+1.00%)
Oct 12, 2005 22.22 22.51 22.00 22.14 1,908,150 -0.17(-0.77%)
Oct 11, 2005 22.33 22.53 22.22 22.31 1,615,168 -0.05(-0.22%)
Oct 10, 2005 22.69 22.80 22.35 22.36 1,760,124 -0.37(-1.64%)
Oct 07, 2005 22.72 22.82 22.64 22.74 1,305,723 +0.07(+0.32%)
Oct 06, 2005 22.58 23.01 22.51 22.66 1,762,914 +0.11(+0.48%)
Oct 05, 2005 22.78 22.76 22.56 22.56 1,529,226 -0.24(-1.04%)
Oct 04, 2005 23.29 23.46 22.78 22.79 1,332,231 -0.45(-1.94%)
Oct 03, 2005 23.12 23.37 23.08 23.24 1,804,071 +0.13(+0.56%)
Sep 30, 2005 23.19 23.31 23.02 23.12 2,661,811 -0.14(-0.59%)
Sep 29, 2005 22.80 23.26 22.74 23.25 2,990,649 +0.37(+1.60%)
Sep 28, 2005 22.94 22.99 22.75 22.89 2,051,571 +0.01(+0.03%)
Sep 27, 2005 22.85 22.92 22.69 22.88 2,724,454 +0.09(+0.41%)
Sep 26, 2005 23.01 23.07 22.73 22.79 2,847,227 -0.15(-0.66%)
Sep 23, 2005 22.95 23.03 22.89 22.94 3,047,571 -0.08(-0.34%)
Sep 22, 2005 23.07 23.15 22.86 23.02 2,498,160 -0.08(-0.34%)
Sep 21, 2005 23.44 23.43 23.02 23.09 2,077,800 -0.34(-1.47%)
Sep 20, 2005 23.44 23.93 23.40 23.44 2,358,924 -0.14(-0.61%)
Sep 19, 2005 23.78 23.78 23.52 23.58 2,042,224 -0.30(-1.26%)
Sep 16, 2005 23.77 23.90 23.70 23.88 3,354,504 +0.27(+1.12%)
Sep 15, 2005 23.70 23.76 23.46 23.62 1,520,297 -0.08(-0.33%)
Sep 14, 2005 23.67 23.71 23.52 23.70 1,680,600 +0.04(+0.15%)
Sep 13, 2005 23.83 23.88 23.65 23.66 1,340,602 -0.24(-0.99%)
Sep 12, 2005 23.87 24.07 23.76 23.90 1,447,610 -0.09(-0.36%)
Sep 09, 2005 23.90 24.08 23.85 23.98 973,397 +0.09(+0.36%)
Sep 08, 2005 23.99 23.99 23.79 23.90 1,262,892 -0.10(-0.42%)
Sep 07, 2005 23.81 24.00 23.66 24.00 1,607,494 +0.05(+0.21%)
Sep 06, 2005 23.83 24.13 23.83 23.95 1,305,583 +0.13(+0.54%)
Sep 02, 2005 23.94 24.05 23.82 23.82 1,200,110 -0.08(-0.33%)
Sep 01, 2005 23.73 24.01 23.52 23.90 2,098,867 +0.16(+0.66%)
Aug 31, 2005 23.45 23.74 23.29 23.74 1,726,501 +0.37(+1.56%)
Aug 30, 2005 23.50 23.55 23.26 23.37 2,054,641 -0.24(-1.00%)
Aug 29, 2005 23.37 23.61 23.27 23.61 1,358,320 +0.24(+1.04%)
Aug 26, 2005 23.69 23.79 23.26 23.37 2,228,895 -0.65(-2.72%)
Aug 25, 2005 23.90 24.07 23.88 24.02 1,254,381 +0.11(+0.45%)
Aug 24, 2005 24.04 24.19 23.88 23.91 1,852,344 -0.11(-0.45%)
Aug 23, 2005 24.24 24.25 23.97 24.02 1,393,617 -0.25(-1.03%)
Aug 22, 2005 24.21 24.37 24.11 24.27 2,057,571 +0.10(+0.41%)
Aug 19, 2005 24.18 24.26 24.09 24.17 1,088,498 +0.14(+0.57%)
Aug 18, 2005 23.97 24.08 23.91 24.03 931,543 -0.01(-0.06%)
Aug 17, 2005 24.03 24.21 23.96 24.05 1,083,615 -0.04(-0.18%)
Aug 16, 2005 24.21 24.37 24.06 24.09 1,263,868 -0.24(-0.97%)
Aug 15, 2005 24.18 24.39 24.08 24.33 924,149 +0.15(+0.62%)
Aug 12, 2005 24.10 24.29 23.96 24.18 1,261,497 -0.04(-0.15%)
Aug 11, 2005 24.09 24.23 24.00 24.21 1,445,657 +0.13(+0.54%)
Aug 10, 2005 24.23 24.38 24.03 24.08 1,406,732 -0.09(-0.36%)
Aug 09, 2005 24.26 24.32 24.11 24.17 1,048,596 +0.03(+0.12%)
Aug 08, 2005 24.36 24.39 24.10 24.14 921,219 -0.17(-0.71%)
Aug 05, 2005 24.31 24.36 24.16 24.31 1,713,247 -0.09(-0.38%)
Aug 04, 2005 24.55 24.61 24.24 24.41 1,247,545 -0.29(-1.16%)
Aug 03, 2005 24.64 24.76 24.38 24.69 1,068,686 +0.06(+0.26%)
Aug 02, 2005 24.67 24.71 24.51 24.63 1,229,408 +0.04(+0.17%)
Aug 01, 2005 24.68 24.76 24.55 24.59 1,542,759 +0.04(+0.18%)
Jul 29, 2005 24.85 24.93 24.46 24.54 1,903,406 -0.42(-1.69%)
Jul 28, 2005 24.87 24.96 24.72 24.96 1,561,315 +0.21(+0.87%)
Jul 27, 2005 24.79 24.90 24.52 24.75 1,872,294 -0.03(-0.12%)
Jul 26, 2005 24.74 24.90 24.64 24.78 1,431,705 +0.11(+0.47%)
Jul 25, 2005 24.74 24.86 24.66 24.66 1,723,711 -0.03(-0.12%)
Jul 22, 2005 24.71 24.76 24.55 24.69 1,513,880 -0.06(-0.26%)
Jul 21, 2005 24.85 24.98 24.68 24.76 2,150,069 -0.21(-0.83%)
Jul 20, 2005 24.40 25.09 24.40 24.96 2,641,861 +0.40(+1.63%)
Jul 19, 2005 24.66 24.72 24.44 24.56 2,767,564 +0.17(+0.71%)
Jul 18, 2005 24.52 24.57 24.36 24.39 1,818,441 -0.22(-0.90%)
Jul 15, 2005 24.54 24.69 24.38 24.61 1,737,104 +0.09(+0.38%)
Jul 14, 2005 24.40 24.66 24.31 24.52 2,477,093 +0.20(+0.83%)
Jul 13, 2005 24.23 24.46 24.19 24.32 1,913,312 +0.09(+0.38%)
Jul 12, 2005 24.07 24.33 24.05 24.23 1,785,795 +0.01(+0.06%)
Jul 11, 2005 24.00 24.23 23.89 24.21 1,929,217 +0.29(+1.23%)
Jul 08, 2005 23.70 24.00 23.62 23.92 901,129 +0.18(+0.75%)
Jul 07, 2005 23.58 23.78 23.42 23.74 1,535,923 -0.08(-0.33%)
Jul 06, 2005 23.97 24.01 23.78 23.82 1,189,507 -0.25(-1.04%)
Jul 05, 2005 23.75 24.15 23.65 24.07 1,066,454 +0.32(+1.33%)
Jul 01, 2005 23.79 24.00 23.62 23.75 1,380,503 -0.01(-0.03%)
Jun 30, 2005 24.08 24.10 23.67 23.76 1,406,034 -0.24(-0.99%)
Jun 29, 2005 23.90 24.10 23.74 24.00 1,289,679 +0.15(+0.63%)
Jun 28, 2005 23.55 23.90 23.52 23.85 1,421,939 +0.39(+1.65%)
Jun 27, 2005 23.47 23.57 23.42 23.46 1,337,253 -0.08(-0.33%)
Jun 24, 2005 23.50 23.63 23.45 23.54 1,792,213 -0.04(-0.15%)
Jun 23, 2005 23.82 23.95 23.55 23.57 1,358,320 -0.25(-1.05%)
Jun 22, 2005 23.99 24.08 23.77 23.83 1,336,974 -0.03(-0.12%)
Jun 21, 2005 23.98 24.03 23.81 23.85 1,167,603 -0.14(-0.60%)
Jun 20, 2005 23.83 24.03 23.68 24.00 1,029,762 +0.04(+0.18%)
Jun 17, 2005 23.80 23.98 23.63 23.95 2,703,108 +0.28(+1.18%)
Jun 16, 2005 23.81 23.81 23.57 23.67 1,111,378 -0.05(-0.21%)
Jun 15, 2005 23.67 23.83 23.59 23.73 1,509,973 +0.16(+0.70%)
Jun 14, 2005 23.47 23.65 23.47 23.56 881,317 +0.05(+0.21%)
Jun 13, 2005 23.45 23.60 23.32 23.51 1,012,183 +0.07(+0.31%)
Jun 10, 2005 23.61 23.61 23.30 23.44 1,164,952 -0.05(-0.21%)
Jun 09, 2005 23.45 23.62 23.37 23.49 1,104,402 -0.06(-0.24%)
Jun 08, 2005 23.57 23.73 23.48 23.55 1,405,476 +0.00(+0.00%)
Jun 07, 2005 23.63 23.85 23.42 23.55 2,286,376 -0.06(-0.24%)
Jun 06, 2005 23.60 23.61 23.40 23.60 1,094,915 +0.11(+0.49%)
Jun 03, 2005 23.55 23.78 23.44 23.49 1,492,115 -0.18(-0.76%)
Jun 02, 2005 23.64 23.81 23.48 23.67 1,402,128 -0.39(-1.61%)
Jun 01, 2005 23.42 24.05 23.32 24.05 2,338,833 +0.57(+2.44%)
May 31, 2005 23.52 23.63 23.35 23.48 1,944,424 -0.03(-0.12%)
May 27, 2005 23.65 23.65 23.44 23.51 749,755 -0.09(-0.36%)
May 26, 2005 23.57 23.62 23.37 23.60 1,910,801 -0.07(-0.30%)
May 25, 2005 23.70 23.73 23.49 23.67 1,527,971 -0.02(-0.09%)
May 24, 2005 23.78 23.82 23.56 23.69 1,794,863 -0.21(-0.87%)
May 23, 2005 23.88 23.98 23.81 23.90 1,886,525 +0.01(+0.06%)
May 20, 2005 23.86 23.93 23.63 23.88 2,002,323 +0.09(+0.39%)
May 19, 2005 23.92 23.93 23.59 23.79 1,021,670 -0.15(-0.63%)
May 18, 2005 23.69 23.97 23.69 23.94 1,774,773 +0.39(+1.67%)
May 17, 2005 23.33 23.60 23.23 23.55 1,726,919 +0.11(+0.46%)
May 16, 2005 23.07 23.47 23.03 23.44 1,620,888 +0.46(+2.00%)
May 13, 2005 23.19 23.19 22.85 22.98 2,166,811 -0.16(-0.68%)
May 12, 2005 23.29 23.52 23.04 23.14 2,109,889 -0.23(-0.98%)
May 11, 2005 23.40 23.50 23.24 23.37 2,138,071 +0.00(+0.00%)
May 10, 2005 23.58 23.64 23.32 23.37 1,892,384 -0.27(-1.12%)
May 09, 2005 23.63 23.73 23.53 23.63 1,809,652 +0.01(+0.03%)
May 06, 2005 23.83 23.86 23.47 23.62 1,624,655 -0.17(-0.72%)
May 05, 2005 24.03 24.14 23.65 23.80 2,000,230 -0.34(-1.42%)
May 04, 2005 23.70 24.23 23.56 24.14 2,245,637 +0.45(+1.91%)
May 03, 2005 23.90 23.98 23.55 23.69 2,246,614 -0.21(-0.87%)
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.