Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 42.89 44.81 42.89 44.26 5,680,700 +1.62(+3.80%)
Oct 28, 2005 42.65 43.24 42.05 42.64 4,833,700 +0.23(+0.54%)
Oct 27, 2005 43.50 43.50 42.30 42.41 3,739,200 -1.29(-2.95%)
Oct 26, 2005 44.27 44.64 43.50 43.70 3,283,900 -0.84(-1.89%)
Oct 25, 2005 45.35 45.39 44.08 44.54 3,506,000 -0.81(-1.79%)
Oct 24, 2005 44.01 45.44 44.01 45.35 4,169,800 +1.35(+3.07%)
Oct 21, 2005 44.80 44.84 43.57 44.00 4,586,200 +0.12(+0.27%)
Oct 20, 2005 42.92 44.60 42.89 43.88 7,140,900 +0.98(+2.28%)
Oct 19, 2005 42.05 42.91 41.60 42.90 4,538,400 +0.74(+1.76%)
Oct 18, 2005 43.08 43.35 42.12 42.16 3,736,500 -0.92(-2.14%)
Oct 17, 2005 43.20 43.48 42.65 43.08 4,196,500 -0.21(-0.49%)
Oct 14, 2005 42.17 43.43 42.17 43.29 4,809,500 +1.53(+3.66%)
Oct 13, 2005 40.85 41.81 40.79 41.76 4,041,800 +0.76(+1.85%)
Oct 12, 2005 42.25 42.50 40.66 41.00 7,082,500 -1.25(-2.96%)
Oct 11, 2005 41.68 42.61 41.67 42.25 2,759,100 +0.39(+0.93%)
Oct 10, 2005 42.44 42.68 41.83 41.86 3,026,900 -0.73(-1.71%)
Oct 07, 2005 42.38 43.00 42.13 42.59 3,666,200 +0.21(+0.50%)
Oct 06, 2005 41.50 42.55 41.26 42.38 7,309,200 +1.45(+3.54%)
Oct 05, 2005 41.71 41.85 40.93 40.93 3,571,600 -0.91(-2.17%)
Oct 04, 2005 42.66 43.10 41.84 41.84 2,829,900 -0.81(-1.90%)
Oct 03, 2005 43.20 43.28 42.35 42.65 3,845,400 -0.88(-2.02%)
Sep 30, 2005 43.40 44.05 43.24 43.53 3,075,600 +0.41(+0.95%)
Sep 29, 2005 43.00 43.19 42.00 43.12 3,663,300 -0.01(-0.02%)
Sep 28, 2005 43.78 44.06 42.84 43.13 4,638,000 -0.64(-1.46%)
Sep 27, 2005 43.95 44.06 43.18 43.77 4,195,000 +0.11(+0.25%)
Sep 26, 2005 43.50 44.00 43.00 43.66 6,984,600 +0.74(+1.72%)
Sep 23, 2005 43.08 43.95 42.20 42.92 6,714,100 +0.72(+1.71%)
Sep 22, 2005 42.20 42.49 40.68 42.20 6,092,300 +1.20(+2.93%)
Sep 21, 2005 41.51 41.59 40.40 41.00 7,750,600 -0.51(-1.23%)
Sep 20, 2005 43.08 43.20 41.33 41.51 8,624,200 -0.73(-1.73%)
Sep 19, 2005 44.18 44.36 41.93 42.24 8,614,800 -1.93(-4.37%)
Sep 16, 2005 44.31 44.70 44.15 44.17 7,563,700 -0.13(-0.29%)
Sep 15, 2005 44.98 45.25 44.09 44.30 5,019,400 -0.56(-1.25%)
Sep 14, 2005 45.31 45.56 44.75 44.86 11,832,000 +0.07(+0.16%)
Sep 13, 2005 46.41 46.93 44.67 44.79 29,178,300 -5.57(-11.06%)
Sep 12, 2005 48.72 50.66 48.01 50.36 8,158,800 +1.57(+3.22%)
Sep 09, 2005 48.50 48.88 48.03 48.79 4,355,000 +0.97(+2.03%)
Sep 08, 2005 47.64 48.66 47.45 47.82 4,385,600 +0.06(+0.13%)
Sep 07, 2005 47.29 48.43 47.22 47.76 4,135,000 +0.55(+1.17%)
Sep 06, 2005 46.36 47.42 46.34 47.21 3,486,700 +1.09(+2.36%)
Sep 02, 2005 47.01 47.26 46.02 46.12 2,504,600 -0.86(-1.83%)
Sep 01, 2005 47.50 47.66 45.76 46.98 4,898,200 -0.68(-1.43%)
Aug 31, 2005 46.70 47.73 46.52 47.66 5,519,500 +0.91(+1.95%)
Aug 30, 2005 46.20 46.83 45.57 46.75 5,465,400 +0.40(+0.86%)
Aug 29, 2005 45.99 46.69 45.07 46.35 5,266,700 +0.34(+0.74%)
Aug 26, 2005 46.76 46.96 45.56 46.01 3,204,400 -0.74(-1.58%)
Aug 25, 2005 45.60 46.90 45.60 46.75 5,470,000 +1.31(+2.88%)
Aug 24, 2005 46.98 47.03 45.30 45.44 6,929,500 -1.53(-3.26%)
Aug 23, 2005 47.45 47.68 46.65 46.97 4,581,100 -0.48(-1.01%)
Aug 22, 2005 47.78 48.17 46.99 47.45 4,290,800 -0.20(-0.42%)
Aug 19, 2005 48.81 48.83 47.59 47.65 4,938,200 -1.05(-2.16%)
Aug 18, 2005 48.84 48.93 48.10 48.70 3,788,900 -0.39(-0.79%)
Aug 17, 2005 49.01 49.73 49.01 49.09 3,047,000 -0.01(-0.02%)
Aug 16, 2005 50.40 50.45 49.03 49.10 4,122,500 -1.45(-2.87%)
Aug 15, 2005 49.62 50.87 49.26 50.55 4,216,600 +0.94(+1.89%)
Aug 12, 2005 48.58 49.75 47.86 49.61 4,084,900 +0.93(+1.91%)
Aug 11, 2005 49.22 49.56 48.32 48.68 5,121,700 -0.55(-1.12%)
Aug 10, 2005 50.10 50.59 49.06 49.23 3,599,400 -0.57(-1.14%)
Aug 09, 2005 49.50 50.37 49.49 49.80 4,079,900 +0.49(+0.99%)
Aug 08, 2005 50.75 51.29 49.19 49.31 3,645,900 -1.09(-2.16%)
Aug 05, 2005 51.23 51.50 50.18 50.40 2,957,500 -0.83(-1.62%)
Aug 04, 2005 51.87 51.87 50.80 51.23 3,198,600 -0.65(-1.25%)
Aug 03, 2005 51.46 52.07 51.42 51.88 1,621,100 +0.42(+0.82%)
Aug 02, 2005 51.79 51.87 51.37 51.46 2,298,800 -0.33(-0.63%)
Aug 01, 2005 51.37 51.95 51.34 51.79 2,502,900 +0.72(+1.41%)
Jul 29, 2005 52.13 52.40 51.00 51.07 2,872,600 -1.25(-2.38%)
Jul 28, 2005 51.95 53.17 51.87 52.31 5,673,300 +0.39(+0.74%)
Jul 27, 2005 50.27 52.00 50.13 51.93 4,980,200 +2.00(+4.01%)
Jul 26, 2005 49.33 50.00 49.03 49.93 2,428,800 +0.85(+1.74%)
Jul 25, 2005 50.00 50.43 49.01 49.07 2,677,300 -0.87(-1.74%)
Jul 22, 2005 49.25 50.07 49.11 49.94 1,977,000 +0.69(+1.41%)
Jul 21, 2005 50.25 50.34 48.91 49.25 3,320,200 -1.28(-2.53%)
Jul 20, 2005 50.60 50.73 50.17 50.53 2,482,900 -0.39(-0.77%)
Jul 19, 2005 50.50 51.05 50.18 50.92 3,081,200 +0.43(+0.86%)
Jul 18, 2005 50.37 50.97 50.20 50.49 2,352,000 -0.11(-0.21%)
Jul 15, 2005 50.01 50.59 49.53 50.59 2,521,200 +0.59(+1.19%)
Jul 14, 2005 50.03 50.64 49.62 50.00 2,823,700 +0.40(+0.81%)
Jul 13, 2005 49.73 49.98 49.35 49.60 3,503,100 -0.19(-0.39%)
Jul 12, 2005 49.08 50.40 49.07 49.79 6,422,900 +0.71(+1.45%)
Jul 11, 2005 48.37 49.12 48.35 49.08 3,157,400 +0.57(+1.17%)
Jul 08, 2005 47.05 48.58 46.80 48.51 3,001,000 +1.47(+3.12%)
Jul 07, 2005 46.84 47.63 46.69 47.05 2,374,900 -0.15(-0.31%)
Jul 06, 2005 47.03 47.36 46.90 47.19 2,701,200 +0.02(+0.04%)
Jul 05, 2005 45.80 47.26 45.68 47.17 2,506,500 +1.32(+2.88%)
Jul 01, 2005 45.72 45.93 45.61 45.85 1,514,900 +0.15(+0.34%)
Jun 30, 2005 46.27 46.60 45.61 45.70 2,769,000 -0.40(-0.87%)
Jun 29, 2005 46.23 46.33 45.78 46.10 3,361,800 -0.01(-0.03%)
Jun 28, 2005 44.90 46.25 44.87 46.11 2,858,200 +0.99(+2.19%)
Jun 27, 2005 45.00 45.59 44.98 45.13 2,478,900 -0.12(-0.27%)
Jun 24, 2005 45.49 45.77 44.99 45.25 3,024,400 -0.11(-0.25%)
Jun 23, 2005 46.23 46.91 45.33 45.36 5,372,600 -0.32(-0.70%)
Jun 22, 2005 45.57 45.83 45.35 45.68 2,299,000 +0.18(+0.40%)
Jun 21, 2005 45.53 45.73 45.27 45.50 2,591,200 +0.02(+0.04%)
Jun 20, 2005 45.36 45.64 45.21 45.48 3,569,400 -0.08(-0.18%)
Jun 17, 2005 45.70 46.27 45.21 45.56 4,667,600 -0.09(-0.19%)
Jun 16, 2005 45.80 46.11 45.40 45.65 6,140,000 -0.56(-1.21%)
Jun 15, 2005 45.14 46.30 44.59 46.21 10,117,700 +1.01(+2.23%)
Jun 14, 2005 42.50 45.37 42.49 45.20 26,881,300 +5.79(+14.68%)
Jun 13, 2005 39.03 39.53 38.92 39.41 3,261,100 +0.11(+0.29%)
Jun 10, 2005 39.20 39.43 38.89 39.30 2,493,700 +0.13(+0.34%)
Jun 09, 2005 38.67 39.46 38.47 39.17 2,506,300 +0.33(+0.86%)
Jun 08, 2005 39.32 39.33 38.66 38.83 2,972,300 -0.48(-1.22%)
Jun 07, 2005 38.97 39.87 38.77 39.31 4,037,700 +0.99(+2.59%)
Jun 06, 2005 38.03 38.62 38.00 38.32 1,823,100 +0.43(+1.13%)
Jun 03, 2005 38.14 38.53 37.85 37.89 2,301,800 -0.25(-0.65%)
Jun 02, 2005 37.87 38.35 37.72 38.14 3,516,200 +0.61(+1.62%)
Jun 01, 2005 37.33 37.65 37.13 37.53 4,080,200 +1.25(+3.44%)
May 31, 2005 36.57 36.57 36.20 36.29 1,095,800 -0.28(-0.77%)
May 27, 2005 36.55 36.73 36.49 36.57 928,000 -0.01(-0.04%)
May 26, 2005 36.17 36.79 36.17 36.58 1,452,500 +0.48(+1.33%)
May 25, 2005 36.40 36.53 36.01 36.10 985,700 -0.30(-0.82%)
May 24, 2005 36.29 36.60 36.25 36.40 1,436,600 -0.12(-0.33%)
May 23, 2005 36.23 36.75 36.13 36.52 1,397,900 +0.28(+0.77%)
May 20, 2005 36.25 36.57 36.01 36.24 1,508,300 +0.11(+0.31%)
May 19, 2005 36.33 36.49 35.93 36.13 2,989,700 -0.21(-0.57%)
May 18, 2005 35.93 36.66 35.88 36.33 5,766,000 +0.93(+2.62%)
May 17, 2005 34.25 35.47 34.23 35.41 3,158,200 +0.93(+2.71%)
May 16, 2005 33.40 34.50 33.33 34.47 1,977,500 +1.07(+3.21%)
May 13, 2005 33.82 33.83 33.10 33.40 3,425,300 -0.42(-1.24%)
May 12, 2005 34.59 34.78 33.79 33.82 3,912,500 -0.77(-2.22%)
May 11, 2005 34.71 34.86 34.23 34.59 2,579,800 -0.13(-0.36%)
May 10, 2005 34.38 35.00 34.32 34.71 2,205,900 +0.03(+0.08%)
May 09, 2005 34.29 34.69 34.09 34.69 2,301,200 +0.33(+0.97%)
May 06, 2005 34.47 34.66 34.31 34.35 2,206,600 +0.00(+0.00%)
May 05, 2005 34.37 34.83 34.23 34.35 2,358,800 +0.07(+0.21%)
May 04, 2005 33.85 34.37 33.54 34.28 3,005,100 +0.48(+1.42%)
May 03, 2005 33.68 33.93 33.47 33.80 1,833,600 +0.16(+0.48%)
May 02, 2005 33.73 34.13 33.46 33.64 1,879,100 +0.08(+0.24%)
Apr 29, 2005 33.83 34.23 33.00 33.56 3,665,500 +0.53(+1.59%)
Apr 28, 2005 33.48 34.07 32.77 33.03 3,343,600 -0.45(-1.33%)
Apr 27, 2005 33.50 33.83 33.07 33.48 4,460,200 +0.68(+2.07%)
Apr 26, 2005 32.69 33.09 32.65 32.80 2,986,700 -0.11(-0.34%)
Apr 25, 2005 32.57 33.15 32.44 32.91 1,866,400 +0.46(+1.42%)
Apr 22, 2005 32.65 32.90 32.26 32.45 2,727,700 -0.19(-0.59%)
Apr 21, 2005 32.77 32.86 32.35 32.65 2,608,600 +0.33(+1.03%)
Apr 20, 2005 32.79 32.92 32.27 32.31 2,415,500 -0.49(-1.48%)
Apr 19, 2005 32.79 32.93 32.35 32.80 2,870,800 +0.01(+0.02%)
Apr 18, 2005 32.30 32.90 31.93 32.79 4,051,700 +0.33(+1.01%)
Apr 15, 2005 32.85 32.97 32.19 32.47 5,116,300 -0.59(-1.77%)
Apr 14, 2005 33.03 33.43 33.00 33.05 3,616,600 -0.85(-2.50%)
Apr 13, 2005 34.14 34.34 33.79 33.90 2,635,800 -0.45(-1.30%)
Apr 12, 2005 33.89 34.54 33.59 34.35 3,348,200 +0.32(+0.94%)
Apr 11, 2005 33.63 34.15 33.59 34.03 2,505,400 +0.41(+1.21%)
Apr 08, 2005 34.13 34.23 33.55 33.62 2,137,300 -0.47(-1.39%)
Apr 07, 2005 33.91 34.17 33.53 34.09 3,830,100 +0.09(+0.25%)
Apr 06, 2005 33.52 34.11 33.51 34.01 3,839,300 +0.49(+1.45%)
Apr 05, 2005 33.30 33.67 33.29 33.52 3,397,800 +0.27(+0.82%)
Apr 04, 2005 33.66 33.73 33.01 33.25 4,978,800 -0.49(-1.44%)
Apr 01, 2005 35.00 35.39 32.80 33.73 17,967,400 -2.27(-6.31%)
Mar 31, 2005 35.30 36.33 35.01 36.01 4,628,200 +0.46(+1.29%)
Mar 30, 2005 35.17 35.92 34.97 35.55 2,707,100 +0.63(+1.79%)
Mar 29, 2005 35.29 35.65 34.83 34.92 5,338,700 -0.37(-1.04%)
Mar 28, 2005 34.70 35.41 34.68 35.29 3,400,400 +0.79(+2.30%)
Mar 24, 2005 34.27 34.62 34.17 34.49 4,757,200 +0.23(+0.68%)
Mar 23, 2005 34.34 34.45 34.08 34.26 4,219,500 -0.08(-0.23%)
Mar 22, 2005 34.33 34.85 34.19 34.34 2,865,700 +0.09(+0.27%)
Mar 21, 2005 34.29 34.49 33.94 34.25 2,153,600 -0.05(-0.14%)
Mar 18, 2005 34.29 34.50 34.04 34.29 4,456,700 +0.01(+0.02%)
Mar 17, 2005 34.43 34.67 34.16 34.29 1,989,500 -0.14(-0.41%)
Mar 16, 2005 34.42 34.67 34.17 34.43 2,974,100 +0.01(+0.04%)
Mar 15, 2005 35.13 35.14 34.22 34.41 5,623,900 -0.86(-2.44%)
Mar 14, 2005 35.00 35.28 34.87 35.27 2,402,900 +0.44(+1.26%)
Mar 11, 2005 35.15 35.16 34.51 34.83 3,020,400 -0.23(-0.65%)
Mar 10, 2005 35.43 35.57 34.84 35.06 2,715,500 -0.37(-1.05%)
Mar 09, 2005 35.27 35.57 35.07 35.43 3,164,400 +0.09(+0.26%)
Mar 08, 2005 35.43 35.61 35.23 35.34 2,810,100 -0.33(-0.92%)
Mar 07, 2005 35.47 35.85 35.33 35.67 2,586,400 +0.20(+0.56%)
Mar 04, 2005 35.00 35.97 35.00 35.47 4,307,000 +0.53(+1.53%)
Mar 03, 2005 34.70 35.27 34.64 34.93 9,202,300 -1.01(-2.80%)
Mar 02, 2005 36.10 36.99 35.83 35.94 3,528,500 -0.38(-1.05%)
Mar 01, 2005 36.20 36.59 36.07 36.32 2,507,600 +0.31(+0.85%)
Feb 28, 2005 35.57 36.44 35.46 36.01 5,878,000 +1.55(+4.51%)
Feb 25, 2005 34.39 34.73 34.11 34.46 2,868,600 +0.19(+0.56%)
Feb 24, 2005 34.50 34.53 33.91 34.27 2,829,000 -0.27(-0.79%)
Feb 23, 2005 34.87 35.12 34.49 34.54 4,599,500 +0.02(+0.06%)
Feb 22, 2005 35.43 35.73 34.51 34.52 5,092,100 -1.37(-3.83%)
Feb 18, 2005 35.90 36.06 35.41 35.89 6,895,100 -0.73(-1.98%)
Feb 17, 2005 36.58 36.83 36.43 36.62 2,067,300 -0.11(-0.29%)
Feb 16, 2005 36.83 36.97 36.60 36.73 1,630,300 -0.27(-0.74%)
Feb 15, 2005 36.67 37.27 36.58 37.00 2,887,600 +0.55(+1.50%)
Feb 14, 2005 36.31 36.64 36.05 36.45 1,481,600 +0.22(+0.61%)
Feb 11, 2005 36.25 36.56 35.29 36.23 3,945,900 -0.01(-0.04%)
Feb 10, 2005 36.33 36.50 35.83 36.25 2,092,200 +0.05(+0.15%)
Feb 09, 2005 36.99 37.31 36.08 36.19 3,505,100 -0.75(-2.04%)
Feb 08, 2005 37.03 37.19 36.84 36.95 1,680,200 -0.09(-0.23%)
Feb 07, 2005 37.03 37.33 36.85 37.03 1,563,600 -0.23(-0.63%)
Feb 04, 2005 37.00 37.46 36.82 37.27 2,571,600 +0.39(+1.07%)
Feb 03, 2005 36.56 37.01 36.20 36.87 2,436,600 +0.27(+0.75%)
Feb 02, 2005 36.87 36.99 36.49 36.60 2,072,800 -0.29(-0.78%)
Feb 01, 2005 36.00 36.94 35.80 36.89 3,366,800 +1.03(+2.86%)
Jan 31, 2005 36.32 36.33 35.69 35.86 4,171,900 -0.07(-0.20%)
Jan 28, 2005 36.50 36.56 35.72 35.93 4,036,800 -0.63(-1.71%)
Jan 27, 2005 37.11 37.27 36.54 36.56 3,398,300 -0.55(-1.47%)
Jan 26, 2005 36.16 37.23 36.07 37.11 3,786,100 +1.09(+3.02%)
Jan 25, 2005 36.77 36.97 35.83 36.02 5,509,600 -0.75(-2.05%)
Jan 24, 2005 37.04 37.05 36.36 36.77 4,165,800 -0.43(-1.15%)
Jan 21, 2005 37.49 37.50 37.04 37.20 2,274,100 -0.10(-0.27%)
Jan 20, 2005 38.07 38.07 37.17 37.30 2,891,800 -0.93(-2.44%)
Jan 19, 2005 38.49 38.55 38.09 38.23 2,045,900 -0.25(-0.66%)
Jan 18, 2005 38.20 38.51 38.03 38.49 1,585,600 +0.21(+0.54%)
Jan 14, 2005 38.37 38.63 37.93 38.28 2,715,900 +0.52(+1.38%)
Jan 13, 2005 37.81 37.93 37.53 37.76 1,973,700 -0.05(-0.12%)
Jan 12, 2005 37.40 37.93 37.16 37.81 2,937,600 +0.35(+0.93%)
Jan 11, 2005 36.93 37.65 36.93 37.46 2,883,800 +0.16(+0.43%)
Jan 10, 2005 36.92 37.75 36.89 37.30 3,806,200 +0.53(+1.43%)
Jan 07, 2005 37.13 37.33 36.77 36.77 3,963,600 -0.23(-0.61%)
Jan 06, 2005 38.25 38.25 36.69 37.00 9,811,100 -1.70(-4.39%)
Jan 05, 2005 38.40 38.92 38.23 38.70 2,582,300 +0.23(+0.61%)
Jan 04, 2005 39.52 39.54 38.40 38.47 3,151,800 -1.05(-2.67%)
Jan 03, 2005 39.93 40.48 39.41 39.52 3,554,900 -0.09(-0.24%)
Dec 31, 2004 39.88 40.17 39.58 39.61 2,186,600 -0.12(-0.30%)
Dec 30, 2004 39.63 39.97 39.46 39.73 1,660,200 +0.10(+0.25%)
Dec 29, 2004 39.13 39.63 39.08 39.63 1,509,700 +0.47(+1.21%)
Dec 28, 2004 38.77 39.27 38.50 39.16 2,423,800 +0.49(+1.28%)
Dec 27, 2004 38.80 39.09 38.67 38.67 2,073,800 +0.05(+0.12%)
Dec 23, 2004 38.64 38.93 38.47 38.62 1,972,400 -0.04(-0.10%)
Dec 22, 2004 38.47 39.17 38.19 38.66 3,038,100 +0.36(+0.94%)
Dec 21, 2004 37.85 38.45 37.81 38.30 1,842,300 +0.42(+1.11%)
Dec 20, 2004 38.00 38.29 37.54 37.88 2,740,500 +0.18(+0.48%)
Dec 17, 2004 38.20 38.54 37.67 37.70 4,805,700 -0.97(-2.50%)
Dec 16, 2004 39.24 39.30 38.67 38.67 3,843,700 -0.57(-1.46%)
Dec 15, 2004 38.83 39.80 38.53 39.24 8,440,000 +1.88(+5.03%)
Dec 14, 2004 37.53 37.59 37.20 37.36 4,296,100 -0.03(-0.09%)
Dec 13, 2004 38.27 38.34 37.34 37.39 3,989,500 -0.49(-1.28%)
Dec 10, 2004 38.48 38.87 37.70 37.88 3,345,000 -0.73(-1.90%)
Dec 09, 2004 38.07 38.69 37.83 38.61 3,114,000 +0.54(+1.42%)
Dec 08, 2004 37.14 38.15 37.14 38.07 3,319,900 +0.84(+2.26%)
Dec 07, 2004 37.60 37.67 36.99 37.23 3,536,900 -0.36(-0.96%)
Dec 06, 2004 37.57 38.01 37.39 37.59 3,581,200 -0.30(-0.79%)
Dec 03, 2004 38.00 38.17 37.59 37.89 3,229,000 -0.27(-0.70%)
Dec 02, 2004 37.33 38.52 36.67 38.16 6,185,000 +0.19(+0.51%)
Dec 01, 2004 37.87 38.80 37.83 37.97 4,267,400 +0.38(+1.01%)
Nov 30, 2004 38.43 38.67 37.48 37.59 4,250,200 -0.93(-2.42%)
Nov 29, 2004 39.29 39.79 38.20 38.52 5,811,400 -0.76(-1.93%)
Nov 26, 2004 39.38 39.73 39.20 39.28 1,243,500 -0.10(-0.25%)
Nov 24, 2004 39.41 39.42 38.53 39.38 4,107,500 -0.02(-0.05%)
Nov 23, 2004 39.37 39.89 39.33 39.40 2,826,100 +0.07(+0.17%)
Nov 22, 2004 40.30 40.30 39.33 39.33 3,661,300 -0.90(-2.24%)
Nov 19, 2004 41.00 41.08 40.17 40.23 3,015,100 -1.10(-2.66%)
Nov 18, 2004 40.79 41.47 40.33 41.33 2,866,800 +0.51(+1.24%)
Nov 17, 2004 40.59 41.42 40.47 40.83 3,940,700 +0.44(+1.09%)
Nov 16, 2004 40.63 40.83 40.30 40.39 3,241,400 -0.71(-1.72%)
Nov 15, 2004 40.13 41.33 40.00 41.09 3,086,500 +1.27(+3.20%)
Nov 12, 2004 40.11 40.28 39.78 39.82 2,792,900 -0.04(-0.10%)
Nov 11, 2004 39.88 40.17 39.60 39.86 2,125,300 +0.06(+0.15%)
Nov 10, 2004 39.69 40.25 39.54 39.80 3,111,900 +0.11(+0.27%)
Nov 09, 2004 39.93 40.75 39.33 39.69 5,429,500 -0.95(-2.33%)
Nov 08, 2004 40.95 41.00 40.57 40.64 2,161,400 -0.29(-0.70%)
Nov 05, 2004 41.23 41.43 40.73 40.93 4,352,700 -0.31(-0.74%)
Nov 04, 2004 39.93 41.31 39.81 41.23 4,077,600 +1.33(+3.34%)
Nov 03, 2004 40.00 40.19 39.60 39.90 3,618,700 +0.46(+1.17%)
Nov 02, 2004 39.99 40.03 39.41 39.44 2,603,400 -0.37(-0.92%)
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.