Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.79 29.04 27.79 28.68 8,766,018 +1.05(+3.80%)
Oct 28, 2005 27.64 28.02 27.25 27.63 7,458,993 +0.15(+0.54%)
Oct 27, 2005 28.19 28.19 27.41 27.48 5,770,045 -0.84(-2.95%)
Oct 26, 2005 28.69 28.93 28.19 28.32 5,067,461 -0.54(-1.89%)
Oct 25, 2005 29.39 29.41 28.57 28.86 5,410,189 -0.53(-1.79%)
Oct 24, 2005 28.52 29.45 28.52 29.39 6,434,513 +0.87(+3.07%)
Oct 21, 2005 29.03 29.06 28.23 28.51 7,077,070 +0.08(+0.27%)
Oct 20, 2005 27.81 28.90 27.79 28.44 11,019,286 +0.64(+2.28%)
Oct 19, 2005 27.25 27.81 26.96 27.80 7,003,309 +0.48(+1.76%)
Oct 18, 2005 27.92 28.09 27.30 27.32 5,765,878 -0.60(-2.14%)
Oct 17, 2005 28.00 28.18 27.64 27.92 6,475,715 -0.14(-0.49%)
Oct 14, 2005 27.33 28.14 27.33 28.05 7,421,649 +0.99(+3.66%)
Oct 13, 2005 26.47 27.09 26.43 27.06 6,236,994 +0.49(+1.85%)
Oct 12, 2005 27.38 27.54 26.35 26.57 10,929,168 -0.81(-2.96%)
Oct 11, 2005 27.01 27.61 27.00 27.38 4,257,630 +0.25(+0.93%)
Oct 10, 2005 27.50 27.66 27.11 27.13 4,670,878 -0.47(-1.71%)
Oct 07, 2005 27.46 27.87 27.30 27.60 5,657,397 +0.14(+0.50%)
Oct 06, 2005 26.89 27.57 26.74 27.46 11,278,994 +0.94(+3.54%)
Oct 05, 2005 27.03 27.12 26.52 26.52 5,511,417 -0.59(-2.17%)
Oct 04, 2005 27.65 27.93 27.11 27.11 4,366,883 -0.52(-1.90%)
Oct 03, 2005 28.00 28.05 27.44 27.64 5,933,924 -0.57(-2.02%)
Sep 30, 2005 28.12 28.55 28.02 28.21 4,746,028 +0.27(+0.95%)
Sep 29, 2005 27.87 27.99 27.22 27.94 5,652,922 -0.01(-0.02%)
Sep 28, 2005 28.37 28.55 27.76 27.95 7,157,004 -0.41(-1.46%)
Sep 27, 2005 28.48 28.55 27.98 28.36 6,473,400 +0.07(+0.25%)
Sep 26, 2005 28.19 28.51 27.87 28.29 10,778,096 +0.48(+1.72%)
Sep 23, 2005 27.92 28.48 27.35 27.81 10,360,681 +0.47(+1.71%)
Sep 22, 2005 27.35 27.54 26.36 27.35 9,401,167 +0.78(+2.93%)
Sep 21, 2005 26.90 26.95 26.18 26.57 11,960,128 -0.33(-1.23%)
Sep 20, 2005 27.92 28.00 26.78 26.90 13,308,200 -0.47(-1.73%)
Sep 19, 2005 28.63 28.75 27.17 27.37 13,293,695 -1.25(-4.37%)
Sep 16, 2005 28.71 28.97 28.61 28.62 11,671,718 -0.08(-0.29%)
Sep 15, 2005 29.15 29.32 28.57 28.71 7,745,551 -0.36(-1.25%)
Sep 14, 2005 29.36 29.52 29.00 29.07 18,258,230 +0.05(+0.16%)
Sep 13, 2005 30.08 30.41 28.95 29.03 45,025,700 -3.61(-11.06%)
Sep 12, 2005 31.57 32.83 31.11 32.64 12,590,031 +1.02(+3.22%)
Sep 09, 2005 31.43 31.68 31.13 31.62 6,720,300 +0.63(+2.03%)
Sep 08, 2005 30.87 31.53 30.75 30.99 6,767,519 +0.04(+0.13%)
Sep 07, 2005 30.65 31.38 30.60 30.95 6,380,813 +0.36(+1.16%)
Sep 06, 2005 30.04 30.73 30.03 30.59 5,380,406 +0.71(+2.36%)
Sep 02, 2005 30.46 30.63 29.82 29.89 3,864,905 -0.56(-1.83%)
Sep 01, 2005 30.78 30.89 29.65 30.44 7,558,524 -0.44(-1.43%)
Aug 31, 2005 30.26 30.93 30.15 30.89 8,517,267 +0.59(+1.95%)
Aug 30, 2005 29.94 30.35 29.53 30.30 8,433,784 +0.26(+0.86%)
Aug 29, 2005 29.80 30.26 29.21 30.04 8,127,165 +0.22(+0.74%)
Aug 26, 2005 30.30 30.43 29.52 29.82 4,944,783 -0.48(-1.58%)
Aug 25, 2005 29.55 30.39 29.55 30.30 8,440,882 +0.85(+2.88%)
Aug 24, 2005 30.44 30.48 29.36 29.45 10,693,070 -0.99(-3.26%)
Aug 23, 2005 30.75 30.90 30.23 30.44 7,069,200 -0.31(-1.01%)
Aug 22, 2005 30.96 31.22 30.45 30.75 6,621,231 -0.13(-0.42%)
Aug 19, 2005 31.63 31.64 30.84 30.88 7,620,249 -0.68(-2.16%)
Aug 18, 2005 31.65 31.71 31.17 31.56 5,846,738 -0.25(-0.79%)
Aug 17, 2005 31.76 32.23 31.76 31.81 4,701,895 -0.01(-0.02%)
Aug 16, 2005 32.66 32.69 31.77 31.82 6,361,524 -0.94(-2.87%)
Aug 15, 2005 32.16 32.97 31.92 32.76 6,506,732 +0.61(+1.89%)
Aug 12, 2005 31.48 32.24 31.02 32.15 6,303,502 +0.60(+1.91%)
Aug 11, 2005 31.90 32.12 31.31 31.55 7,903,412 -0.36(-1.12%)
Aug 10, 2005 32.47 32.78 31.79 31.90 5,554,316 -0.37(-1.14%)
Aug 09, 2005 32.08 32.64 32.07 32.27 6,295,787 +0.32(+0.99%)
Aug 08, 2005 32.89 33.24 31.88 31.95 5,626,071 -0.71(-2.16%)
Aug 05, 2005 33.20 33.37 32.52 32.66 4,563,786 -0.54(-1.62%)
Aug 04, 2005 33.61 33.61 32.92 33.20 4,935,833 +10.79(+48.12%)
Aug 03, 2005 22.23 22.50 22.21 22.41 3,752,334 +0.18(+0.82%)
Aug 02, 2005 22.37 22.41 22.19 22.23 5,320,996 -0.14(-0.63%)
Aug 01, 2005 22.19 22.44 22.18 22.37 5,793,423 +0.31(+1.41%)
Jul 29, 2005 22.52 22.64 22.03 22.06 6,649,162 -0.54(-2.38%)
Jul 28, 2005 22.44 22.97 22.41 22.60 13,131,898 +0.17(+0.74%)
Jul 27, 2005 21.72 22.47 21.66 22.43 11,527,591 +0.86(+4.01%)
Jul 26, 2005 21.31 21.60 21.18 21.57 5,621,905 +0.37(+1.74%)
Jul 25, 2005 21.60 21.79 21.17 21.20 6,197,104 -0.37(-1.74%)
Jul 22, 2005 21.28 21.63 21.22 21.58 4,576,131 +0.30(+1.41%)
Jul 21, 2005 21.71 21.75 21.13 21.28 7,685,215 -0.55(-2.53%)
Jul 20, 2005 21.86 21.92 21.67 21.83 5,747,129 -0.17(-0.77%)
Jul 19, 2005 21.82 22.06 21.68 22.00 7,132,005 +0.19(+0.86%)
Jul 18, 2005 21.76 22.02 21.69 21.81 5,444,137 -0.05(-0.21%)
Jul 15, 2005 21.60 21.86 21.40 21.86 5,835,782 +0.26(+1.19%)
Jul 14, 2005 21.62 21.88 21.44 21.60 6,535,974 +0.17(+0.81%)
Jul 13, 2005 21.49 21.59 21.32 21.43 8,108,570 -0.08(-0.39%)
Jul 12, 2005 21.20 21.77 21.20 21.51 14,866,986 +0.31(+1.45%)
Jul 11, 2005 20.90 21.22 20.89 21.20 7,308,384 +0.24(+1.17%)
Jul 08, 2005 20.33 20.99 20.22 20.96 6,946,367 +0.63(+3.12%)
Jul 07, 2005 20.24 20.58 20.17 20.33 5,497,143 -0.06(-0.31%)
Jul 06, 2005 20.32 20.46 20.26 20.39 6,252,425 +0.01(+0.04%)
Jul 05, 2005 19.79 20.42 19.73 20.38 5,801,756 +0.57(+2.88%)
Jul 01, 2005 19.75 19.84 19.71 19.81 3,506,515 +0.07(+0.34%)
Jun 30, 2005 19.99 20.13 19.71 19.74 6,409,361 -0.17(-0.87%)
Jun 29, 2005 19.97 20.01 19.78 19.92 7,781,505 -0.01(-0.03%)
Jun 28, 2005 19.40 19.98 19.39 19.92 6,615,830 +0.43(+2.19%)
Jun 27, 2005 19.44 19.69 19.43 19.50 5,737,871 -0.05(-0.27%)
Jun 24, 2005 19.65 19.77 19.44 19.55 7,000,531 -0.05(-0.25%)
Jun 23, 2005 19.97 20.26 19.58 19.60 12,435,873 -0.14(-0.70%)
Jun 22, 2005 19.69 19.80 19.59 19.73 5,321,459 +0.08(+0.40%)
Jun 21, 2005 19.67 19.75 19.56 19.66 5,997,810 +0.01(+0.04%)
Jun 20, 2005 19.60 19.72 19.53 19.65 8,262,034 -0.03(-0.18%)
Jun 17, 2005 19.74 19.99 19.53 19.68 10,804,020 -0.04(-0.19%)
Jun 16, 2005 19.79 19.92 19.61 19.72 14,212,162 -0.24(-1.21%)
Jun 15, 2005 19.50 20.00 19.26 19.96 23,419,282 +0.43(+2.23%)
Jun 14, 2005 18.36 19.60 18.36 19.53 62,221,724 +2.50(+14.68%)
Jun 13, 2005 16.86 17.08 16.81 17.03 7,548,417 +0.05(+0.29%)
Jun 10, 2005 16.94 17.03 16.80 16.98 5,772,128 +0.06(+0.34%)
Jun 09, 2005 16.70 17.05 16.62 16.92 5,801,293 +0.14(+0.86%)
Jun 08, 2005 16.99 16.99 16.70 16.78 6,879,936 -0.21(-1.22%)
Jun 07, 2005 16.83 17.22 16.75 16.98 9,346,001 +0.43(+2.59%)
Jun 06, 2005 16.43 16.68 16.42 16.56 4,219,901 +0.18(+1.13%)
Jun 03, 2005 16.48 16.64 16.35 16.37 5,327,940 -0.11(-0.65%)
Jun 02, 2005 16.36 16.57 16.30 16.48 8,138,893 +0.26(+1.62%)
Jun 01, 2005 16.13 16.27 16.04 16.22 9,444,375 +0.54(+3.44%)
May 31, 2005 15.80 15.80 15.64 15.68 2,536,431 -0.12(-0.77%)
May 27, 2005 15.79 15.87 15.77 15.80 2,148,027 -0.01(-0.04%)
May 26, 2005 15.62 15.89 15.62 15.80 3,362,079 +0.21(+1.33%)
May 25, 2005 15.73 15.78 15.56 15.60 2,281,584 -0.13(-0.82%)
May 24, 2005 15.68 15.81 15.66 15.73 3,325,275 -0.05(-0.33%)
May 23, 2005 15.65 15.88 15.61 15.78 3,235,697 +0.12(+0.77%)
May 20, 2005 15.66 15.80 15.56 15.66 3,491,238 +0.05(+0.31%)
May 19, 2005 15.70 15.77 15.52 15.61 6,920,211 -0.09(-0.57%)
May 18, 2005 15.52 15.84 15.50 15.70 13,346,470 +0.40(+2.62%)
May 17, 2005 14.80 15.33 14.79 15.30 7,310,236 +0.40(+2.71%)
May 16, 2005 14.43 14.90 14.40 14.89 4,577,288 +0.46(+3.21%)
May 13, 2005 14.61 14.61 14.30 14.43 7,928,488 -0.18(-1.24%)
May 12, 2005 14.95 15.03 14.60 14.61 9,056,202 -0.33(-2.22%)
May 11, 2005 15.00 15.06 14.79 14.94 5,971,422 -0.05(-0.36%)
May 10, 2005 14.85 15.12 14.83 15.00 5,105,962 +0.01(+0.08%)
May 09, 2005 14.82 14.99 14.73 14.99 5,326,551 +0.14(+0.97%)
May 06, 2005 14.89 14.97 14.82 14.84 5,107,582 +0.00(+0.00%)
May 05, 2005 14.85 15.05 14.79 14.84 5,459,877 +0.03(+0.21%)
May 04, 2005 14.62 14.85 14.49 14.81 6,955,858 +0.21(+1.42%)
May 03, 2005 14.55 14.66 14.46 14.60 4,244,205 +0.07(+0.48%)
May 02, 2005 14.57 14.75 14.46 14.53 4,349,523 +0.03(+0.24%)
Apr 29, 2005 14.62 14.79 14.26 14.50 8,484,475 +0.23(+1.59%)
Apr 28, 2005 14.46 14.72 14.16 14.27 7,739,378 -0.19(-1.33%)
Apr 27, 2005 14.47 14.62 14.29 14.46 10,323,955 +0.29(+2.07%)
Apr 26, 2005 14.12 14.30 14.11 14.17 6,913,267 -0.05(-0.34%)
Apr 25, 2005 14.07 14.32 14.01 14.22 4,320,127 +0.20(+1.42%)
Apr 22, 2005 14.10 14.21 13.94 14.02 6,313,764 -0.08(-0.59%)
Apr 21, 2005 14.16 14.20 13.97 14.10 6,038,085 +0.14(+1.03%)
Apr 20, 2005 14.17 14.22 13.94 13.96 5,591,120 -0.21(-1.48%)
Apr 19, 2005 14.17 14.23 13.98 14.17 6,644,995 +0.00(+0.02%)
Apr 18, 2005 13.95 14.21 13.80 14.17 9,378,406 +0.14(+1.01%)
Apr 15, 2005 14.19 14.24 13.91 14.03 11,842,619 -0.25(-1.77%)
Apr 14, 2005 14.27 14.44 14.26 14.28 8,371,287 -0.37(-2.50%)
Apr 13, 2005 14.75 14.84 14.60 14.65 6,101,045 -0.19(-1.30%)
Apr 12, 2005 14.64 14.92 14.51 14.84 7,750,026 +0.14(+0.94%)
Apr 11, 2005 14.53 14.76 14.51 14.70 5,799,210 +0.18(+1.21%)
Apr 08, 2005 14.75 14.79 14.49 14.52 4,947,174 -0.20(-1.39%)
Apr 07, 2005 14.65 14.76 14.49 14.73 8,865,472 +0.04(+0.25%)
Apr 06, 2005 14.48 14.74 14.48 14.69 8,886,767 +0.21(+1.45%)
Apr 05, 2005 14.39 14.55 14.38 14.48 7,864,834 +0.12(+0.82%)
Apr 04, 2005 14.54 14.57 14.26 14.36 11,524,350 -0.21(-1.44%)
Apr 01, 2005 15.12 15.29 14.17 14.57 41,588,860 -0.98(-6.31%)
Mar 31, 2005 15.25 15.69 15.12 15.56 10,712,822 +0.20(+1.29%)
Mar 30, 2005 15.19 15.52 15.11 15.36 6,266,082 +0.27(+1.79%)
Mar 29, 2005 15.24 15.40 15.05 15.09 12,357,405 -0.16(-1.04%)
Mar 28, 2005 14.99 15.30 14.98 15.24 7,870,852 +0.34(+2.30%)
Mar 24, 2005 14.81 14.96 14.76 14.90 11,011,416 +0.10(+0.68%)
Mar 23, 2005 14.84 14.88 14.72 14.80 9,766,810 -0.03(-0.23%)
Mar 22, 2005 14.83 15.05 14.77 14.84 6,633,191 +0.04(+0.27%)
Mar 21, 2005 14.82 14.90 14.66 14.80 4,984,904 -0.02(-0.14%)
Mar 18, 2005 14.82 14.90 14.71 14.82 10,315,853 +0.00(+0.02%)
Mar 17, 2005 14.87 14.98 14.76 14.81 4,605,064 -0.06(-0.41%)
Mar 16, 2005 14.87 14.98 14.76 14.87 6,884,102 +0.01(+0.04%)
Mar 15, 2005 15.18 15.18 14.78 14.87 13,017,553 -0.37(-2.44%)
Mar 14, 2005 15.12 15.24 15.06 15.24 5,561,955 +0.19(+1.26%)
Mar 11, 2005 15.19 15.19 14.91 15.05 6,991,272 -0.10(-0.65%)
Mar 10, 2005 15.31 15.37 15.05 15.15 6,285,525 -0.16(-1.05%)
Mar 09, 2005 15.24 15.37 15.15 15.31 7,324,587 +0.04(+0.26%)
Mar 08, 2005 15.31 15.39 15.22 15.27 6,504,494 -0.14(-0.92%)
Mar 07, 2005 15.32 15.49 15.26 15.41 5,986,699 +0.09(+0.56%)
Mar 04, 2005 15.12 15.54 15.12 15.32 9,969,345 +0.23(+1.53%)
Mar 03, 2005 14.99 15.24 14.97 15.09 21,300,420 -0.43(-2.80%)
Mar 02, 2005 15.60 15.98 15.48 15.53 8,167,363 -0.16(-1.05%)
Mar 01, 2005 15.64 15.81 15.58 15.69 5,804,302 +0.13(+0.85%)
Feb 28, 2005 15.37 15.74 15.32 15.56 13,605,714 +0.67(+4.51%)
Feb 25, 2005 14.86 15.01 14.74 14.89 6,639,903 +0.08(+0.56%)
Feb 24, 2005 14.90 14.92 14.65 14.80 6,548,242 -0.12(-0.79%)
Feb 23, 2005 15.06 15.17 14.90 14.92 10,646,390 +0.01(+0.06%)
Feb 22, 2005 15.31 15.44 14.91 14.91 11,786,604 -0.59(-3.83%)
Feb 18, 2005 15.51 15.58 15.30 15.51 15,959,980 -0.31(-1.98%)
Feb 17, 2005 15.80 15.91 15.74 15.82 4,785,147 -0.05(-0.29%)
Feb 16, 2005 15.91 15.97 15.81 15.87 3,773,629 -0.12(-0.74%)
Feb 15, 2005 15.84 16.10 15.80 15.98 6,683,882 +0.24(+1.50%)
Feb 14, 2005 15.69 15.83 15.58 15.75 3,429,436 +0.09(+0.61%)
Feb 11, 2005 15.66 15.79 15.24 15.65 9,133,513 -0.01(-0.04%)
Feb 10, 2005 15.69 15.77 15.48 15.66 4,842,782 +0.02(+0.15%)
Feb 09, 2005 15.98 16.12 15.59 15.64 8,113,200 -0.33(-2.04%)
Feb 08, 2005 16.00 16.07 15.92 15.96 3,889,132 -0.04(-0.23%)
Feb 07, 2005 16.00 16.13 15.92 16.00 3,619,240 -0.10(-0.63%)
Feb 04, 2005 15.98 16.18 15.91 16.10 5,952,442 +0.17(+1.07%)
Feb 03, 2005 15.79 15.99 15.64 15.93 5,639,960 +0.12(+0.75%)
Feb 02, 2005 15.93 15.98 15.76 15.81 4,797,877 -0.12(-0.78%)
Feb 01, 2005 15.55 15.96 15.47 15.94 7,793,079 +0.44(+2.86%)
Jan 31, 2005 15.69 15.69 15.42 15.49 9,656,631 -0.03(-0.20%)
Jan 28, 2005 15.77 15.79 15.43 15.52 9,343,918 -0.27(-1.71%)
Jan 27, 2005 16.03 16.10 15.79 15.79 7,865,991 -0.24(-1.47%)
Jan 26, 2005 15.62 16.08 15.58 16.03 8,763,626 +0.47(+3.02%)
Jan 25, 2005 15.88 15.97 15.48 15.56 12,752,985 -0.33(-2.05%)
Jan 24, 2005 16.00 16.01 15.71 15.89 9,642,512 -0.18(-1.15%)
Jan 21, 2005 16.20 16.20 16.00 16.07 5,263,823 -0.04(-0.27%)
Jan 20, 2005 16.45 16.45 16.06 16.11 6,693,604 -0.40(-2.44%)
Jan 19, 2005 16.63 16.66 16.46 16.52 4,735,612 -0.11(-0.66%)
Jan 18, 2005 16.50 16.64 16.43 16.63 3,670,163 +0.09(+0.54%)
Jan 14, 2005 16.58 16.69 16.39 16.54 6,286,451 +0.22(+1.38%)
Jan 13, 2005 16.34 16.39 16.22 16.31 4,568,492 -0.02(-0.12%)
Jan 12, 2005 16.16 16.39 16.05 16.33 6,799,616 +0.15(+0.93%)
Jan 11, 2005 15.96 16.26 15.96 16.18 6,675,086 +0.07(+0.43%)
Jan 10, 2005 15.95 16.31 15.94 16.11 8,810,151 +0.23(+1.43%)
Jan 07, 2005 16.04 16.13 15.88 15.89 9,174,483 -0.10(-0.61%)
Jan 06, 2005 16.52 16.52 15.85 15.98 22,709,600 -0.73(-4.39%)
Jan 05, 2005 16.59 16.81 16.52 16.72 5,977,209 +0.10(+0.61%)
Jan 04, 2005 17.07 17.08 16.59 16.62 7,295,422 -0.45(-2.66%)
Jan 03, 2005 17.25 17.49 17.03 17.07 8,228,471 -0.04(-0.24%)
Dec 31, 2004 17.23 17.35 17.10 17.11 5,061,288 -0.05(-0.30%)
Dec 30, 2004 17.12 17.27 17.05 17.17 3,842,838 +0.04(+0.25%)
Dec 29, 2004 16.91 17.12 16.88 17.12 3,494,479 +0.20(+1.21%)
Dec 28, 2004 16.75 16.96 16.63 16.92 5,610,332 +0.21(+1.28%)
Dec 27, 2004 16.76 16.89 16.70 16.70 4,800,192 +0.02(+0.12%)
Dec 23, 2004 16.69 16.82 16.62 16.68 4,565,483 -0.02(-0.10%)
Dec 22, 2004 16.62 16.92 16.50 16.70 7,032,242 +0.16(+0.94%)
Dec 21, 2004 16.35 16.61 16.34 16.55 4,264,343 +0.18(+1.11%)
Dec 20, 2004 16.42 16.54 16.22 16.37 6,343,392 +0.08(+0.48%)
Dec 17, 2004 16.50 16.65 16.27 16.29 11,123,678 -0.42(-2.50%)
Dec 16, 2004 16.95 16.98 16.70 16.70 8,896,952 -0.25(-1.46%)
Dec 15, 2004 16.78 17.19 16.65 16.95 19,535,936 +0.81(+5.03%)
Dec 14, 2004 16.22 16.24 16.07 16.14 9,944,115 -0.01(-0.09%)
Dec 13, 2004 16.53 16.56 16.13 16.15 9,234,433 -0.21(-1.29%)
Dec 10, 2004 16.62 16.79 16.29 16.37 7,742,619 -0.32(-1.90%)
Dec 09, 2004 16.45 16.71 16.34 16.68 7,207,927 +0.23(+1.42%)
Dec 08, 2004 16.05 16.48 16.05 16.45 7,684,520 +0.36(+2.26%)
Dec 07, 2004 16.24 16.27 15.98 16.09 8,186,807 -0.16(-0.96%)
Dec 06, 2004 16.23 16.42 16.15 16.24 8,289,347 -0.13(-0.79%)
Dec 03, 2004 16.42 16.49 16.24 16.37 7,474,115 -0.12(-0.70%)
Dec 02, 2004 16.13 16.64 15.84 16.49 14,316,322 +0.08(+0.51%)
Dec 01, 2004 16.36 16.76 16.34 16.40 9,877,684 +0.16(+1.01%)
Nov 30, 2004 16.60 16.71 16.19 16.24 9,837,871 -0.40(-2.42%)
Nov 29, 2004 16.97 17.19 16.50 16.64 13,451,556 -0.33(-1.93%)
Nov 26, 2004 17.01 17.16 16.94 16.97 2,878,310 -0.04(-0.25%)
Nov 24, 2004 17.02 17.03 16.65 17.01 9,507,566 -0.01(-0.05%)
Nov 23, 2004 17.01 17.23 16.99 17.02 6,541,529 +0.03(+0.17%)
Nov 22, 2004 17.41 17.41 16.99 16.99 8,474,754 -0.39(-2.24%)
Nov 19, 2004 17.71 17.75 17.36 17.38 6,979,004 -0.48(-2.66%)
Nov 18, 2004 17.62 17.91 17.43 17.86 6,635,737 +0.22(+1.24%)
Nov 17, 2004 17.53 17.89 17.48 17.64 9,121,476 +0.19(+1.09%)
Nov 16, 2004 17.55 17.64 17.41 17.45 7,502,817 -0.31(-1.72%)
Nov 15, 2004 17.34 17.85 17.28 17.75 7,144,273 +0.55(+3.20%)
Nov 12, 2004 17.33 17.40 17.19 17.20 6,464,682 -0.02(-0.10%)
Nov 11, 2004 17.23 17.36 17.11 17.22 4,919,398 +0.03(+0.15%)
Nov 10, 2004 17.15 17.39 17.08 17.19 7,203,066 +0.05(+0.27%)
Nov 09, 2004 17.25 17.60 16.99 17.15 12,567,578 -0.41(-2.33%)
Nov 08, 2004 17.69 17.71 17.53 17.56 5,002,958 -0.12(-0.70%)
Nov 05, 2004 17.81 17.90 17.60 17.68 10,075,126 -0.13(-0.74%)
Nov 04, 2004 17.25 17.85 17.20 17.81 9,438,357 +0.58(+3.34%)
Nov 03, 2004 17.28 17.36 17.11 17.24 8,376,148 +0.20(+1.17%)
Nov 02, 2004 17.28 17.30 17.03 17.04 6,026,049 -0.16(-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.