Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.44 28.67 27.44 28.31 8,879,858 +1.04(+3.80%)
Oct 28, 2005 27.28 27.66 26.90 27.28 7,555,859 +0.15(+0.54%)
Oct 27, 2005 27.83 27.83 27.06 27.13 5,844,977 -0.83(-2.95%)
Oct 26, 2005 28.32 28.56 27.83 27.96 5,133,269 -0.54(-1.89%)
Oct 25, 2005 29.01 29.04 28.20 28.49 5,480,448 -0.52(-1.79%)
Oct 24, 2005 28.15 29.07 28.15 29.01 6,518,075 +0.86(+3.07%)
Oct 21, 2005 28.66 28.68 27.87 28.15 7,168,976 +0.08(+0.27%)
Oct 20, 2005 27.46 28.53 27.44 28.07 11,162,388 +0.63(+2.28%)
Oct 19, 2005 26.90 27.45 26.61 27.44 7,094,257 +0.47(+1.76%)
Oct 18, 2005 27.56 27.73 26.95 26.97 5,840,757 -0.59(-2.14%)
Oct 17, 2005 27.64 27.82 27.28 27.56 6,559,811 -0.13(-0.49%)
Oct 14, 2005 26.98 27.78 26.98 27.69 7,518,030 +0.98(+3.66%)
Oct 13, 2005 26.13 26.75 26.09 26.72 6,317,990 +0.49(+1.85%)
Oct 12, 2005 27.03 27.19 26.01 26.23 11,071,099 -0.80(-2.96%)
Oct 11, 2005 26.66 27.26 26.66 27.03 4,312,922 +0.25(+0.93%)
Oct 10, 2005 27.15 27.30 26.76 26.78 4,731,537 -0.47(-1.71%)
Oct 07, 2005 27.11 27.51 26.95 27.25 5,730,866 +0.13(+0.50%)
Oct 06, 2005 26.55 27.22 26.40 27.11 11,425,468 +0.93(+3.54%)
Oct 05, 2005 26.68 26.77 26.18 26.18 5,582,991 -0.58(-2.18%)
Oct 04, 2005 27.29 27.57 26.77 26.77 4,423,594 -0.52(-1.90%)
Oct 03, 2005 27.64 27.69 27.09 27.28 6,010,985 -0.56(-2.02%)
Sep 30, 2005 27.76 28.18 27.66 27.85 4,807,663 +0.26(+0.95%)
Sep 29, 2005 27.51 27.63 26.87 27.59 5,726,333 -0.01(-0.02%)
Sep 28, 2005 28.01 28.19 27.41 27.59 7,249,948 -0.41(-1.46%)
Sep 27, 2005 28.12 28.19 27.62 28.00 6,557,467 +0.07(+0.25%)
Sep 26, 2005 27.83 28.15 27.51 27.93 10,918,065 +0.47(+1.72%)
Sep 23, 2005 27.56 28.12 27.00 27.46 10,495,230 +0.46(+1.71%)
Sep 22, 2005 27.00 27.18 26.02 27.00 9,523,255 +0.77(+2.93%)
Sep 21, 2005 26.56 26.61 25.84 26.23 12,115,448 -0.33(-1.23%)
Sep 20, 2005 27.56 27.64 26.44 26.56 13,481,027 -0.47(-1.73%)
Sep 19, 2005 28.26 28.38 26.82 27.02 13,466,333 -1.23(-4.37%)
Sep 16, 2005 28.35 28.60 28.24 28.26 11,823,293 -0.08(-0.29%)
Sep 15, 2005 28.77 28.95 28.21 28.34 7,846,138 -0.36(-1.25%)
Sep 14, 2005 28.99 29.15 28.63 28.70 18,495,340 +0.04(+0.16%)
Sep 13, 2005 29.69 30.02 28.58 28.65 45,610,428 -3.56(-11.06%)
Sep 12, 2005 31.17 32.41 30.71 32.22 12,753,531 +1.00(+3.22%)
Sep 09, 2005 31.03 31.27 30.73 31.21 6,807,573 +0.62(+2.03%)
Sep 08, 2005 30.48 31.13 30.36 30.59 6,855,406 +0.04(+0.13%)
Sep 07, 2005 30.25 30.98 30.21 30.55 6,463,677 +0.35(+1.16%)
Sep 06, 2005 29.66 30.34 29.64 30.20 5,450,279 +0.70(+2.36%)
Sep 02, 2005 30.07 30.23 29.44 29.50 3,915,097 -0.55(-1.83%)
Sep 01, 2005 30.39 30.49 29.27 30.05 7,656,683 -0.43(-1.43%)
Aug 31, 2005 29.88 30.53 29.76 30.49 8,627,876 +0.58(+1.95%)
Aug 30, 2005 29.56 29.96 29.15 29.91 8,543,309 +0.26(+0.86%)
Aug 29, 2005 29.42 29.87 28.83 29.65 8,232,708 +0.22(+0.74%)
Aug 26, 2005 29.91 30.04 29.15 29.43 5,008,998 -0.47(-1.58%)
Aug 25, 2005 29.17 30.00 29.17 29.91 8,550,499 +0.84(+2.88%)
Aug 24, 2005 30.05 30.09 28.98 29.07 10,831,935 -0.98(-3.26%)
Aug 23, 2005 30.36 30.50 29.84 30.05 7,161,004 -0.31(-1.01%)
Aug 22, 2005 30.57 30.82 30.06 30.36 6,707,218 -0.13(-0.42%)
Aug 19, 2005 31.23 31.24 30.44 30.48 7,719,209 -0.67(-2.16%)
Aug 18, 2005 31.24 31.30 30.77 31.15 5,922,666 -0.25(-0.79%)
Aug 17, 2005 31.35 31.81 31.35 31.40 4,762,956 -0.01(-0.02%)
Aug 16, 2005 32.24 32.27 31.37 31.41 6,444,137 -0.93(-2.87%)
Aug 15, 2005 31.74 32.54 31.51 32.34 6,591,231 +0.60(+1.89%)
Aug 12, 2005 31.08 31.83 30.62 31.74 6,385,363 +0.59(+1.91%)
Aug 11, 2005 31.49 31.70 30.91 31.14 8,006,050 -0.35(-1.12%)
Aug 10, 2005 32.05 32.36 31.39 31.49 5,626,447 -0.36(-1.14%)
Aug 09, 2005 31.67 32.22 31.66 31.86 6,377,547 +0.31(+0.99%)
Aug 08, 2005 32.47 32.81 31.47 31.55 5,699,134 -0.70(-2.16%)
Aug 05, 2005 32.77 32.95 32.10 32.24 4,623,053 -0.53(-1.62%)
Aug 04, 2005 33.18 33.18 32.50 32.77 4,999,932 +10.65(+48.12%)
Aug 03, 2005 21.95 22.21 21.93 22.13 3,801,064 +0.18(+0.82%)
Aug 02, 2005 22.09 22.12 21.91 21.95 5,390,097 -0.14(-0.63%)
Aug 01, 2005 21.91 22.15 21.90 22.09 5,868,659 +0.31(+1.41%)
Jul 29, 2005 22.23 22.35 21.75 21.78 6,735,511 -0.53(-2.38%)
Jul 28, 2005 22.15 22.67 22.12 22.31 13,302,436 +0.16(+0.74%)
Jul 27, 2005 21.44 22.18 21.38 22.15 11,677,294 +0.85(+4.01%)
Jul 26, 2005 21.04 21.32 20.91 21.29 5,694,914 +0.36(+1.74%)
Jul 25, 2005 21.32 21.51 20.90 20.93 6,277,583 -0.37(-1.74%)
Jul 22, 2005 21.00 21.35 20.94 21.30 4,635,558 +0.30(+1.41%)
Jul 21, 2005 21.43 21.47 20.86 21.00 7,785,018 -0.55(-2.53%)
Jul 20, 2005 21.58 21.64 21.40 21.55 5,821,764 -0.17(-0.77%)
Jul 19, 2005 21.54 21.77 21.40 21.72 7,224,625 +0.18(+0.86%)
Jul 18, 2005 21.48 21.74 21.41 21.53 5,514,837 -0.05(-0.21%)
Jul 15, 2005 21.33 21.58 21.13 21.58 5,911,568 +0.25(+1.19%)
Jul 14, 2005 21.34 21.60 21.16 21.32 6,620,853 +0.17(+0.81%)
Jul 13, 2005 21.21 21.32 21.05 21.15 8,213,872 -0.08(-0.39%)
Jul 12, 2005 20.93 21.49 20.93 21.24 15,060,056 +0.30(+1.45%)
Jul 11, 2005 20.63 20.95 20.62 20.93 7,403,294 +0.24(+1.17%)
Jul 08, 2005 20.07 20.72 19.96 20.69 7,036,576 +0.63(+3.12%)
Jul 07, 2005 19.98 20.31 19.91 20.06 5,568,532 -0.06(-0.31%)
Jul 06, 2005 20.06 20.20 20.00 20.13 6,333,622 +0.01(+0.04%)
Jul 05, 2005 19.53 20.16 19.48 20.12 5,877,100 +0.56(+2.88%)
Jul 01, 2005 19.50 19.59 19.45 19.56 3,552,052 +0.07(+0.34%)
Jun 30, 2005 19.73 19.87 19.45 19.49 6,492,596 -0.17(-0.87%)
Jun 29, 2005 19.72 19.76 19.52 19.66 7,882,560 -0.01(-0.03%)
Jun 28, 2005 19.15 19.73 19.14 19.67 6,701,747 +0.42(+2.19%)
Jun 27, 2005 19.19 19.44 19.18 19.25 5,812,385 -0.05(-0.27%)
Jun 24, 2005 19.40 19.52 19.19 19.30 7,091,443 -0.05(-0.25%)
Jun 23, 2005 19.72 20.00 19.33 19.35 12,597,371 -0.14(-0.70%)
Jun 22, 2005 19.44 19.55 19.34 19.48 5,390,566 +0.08(+0.40%)
Jun 21, 2005 19.42 19.50 19.31 19.41 6,075,700 +0.01(+0.04%)
Jun 20, 2005 19.35 19.46 19.28 19.40 8,369,329 -0.03(-0.18%)
Jun 17, 2005 19.49 19.73 19.28 19.43 10,944,327 -0.04(-0.19%)
Jun 16, 2005 19.53 19.66 19.36 19.47 14,396,728 -0.24(-1.21%)
Jun 15, 2005 19.25 19.75 19.02 19.71 23,723,416 +0.43(+2.23%)
Jun 14, 2005 18.13 19.35 18.12 19.28 63,029,764 +2.47(+14.68%)
Jun 13, 2005 16.65 16.86 16.60 16.81 7,646,444 +0.05(+0.29%)
Jun 10, 2005 16.72 16.81 16.58 16.76 5,847,088 +0.06(+0.34%)
Jun 09, 2005 16.49 16.83 16.41 16.70 5,876,631 +0.14(+0.86%)
Jun 08, 2005 16.77 16.78 16.49 16.56 6,969,282 -0.20(-1.22%)
Jun 07, 2005 16.62 17.00 16.54 16.77 9,467,373 +0.42(+2.59%)
Jun 06, 2005 16.22 16.47 16.21 16.34 4,274,702 +0.18(+1.13%)
Jun 03, 2005 16.27 16.43 16.14 16.16 5,397,131 -0.11(-0.65%)
Jun 02, 2005 16.15 16.36 16.09 16.27 8,244,588 +0.26(+1.62%)
Jun 01, 2005 15.92 16.06 15.84 16.01 9,567,024 +0.53(+3.44%)
May 31, 2005 15.60 15.60 15.44 15.48 2,569,370 -0.12(-0.77%)
May 27, 2005 15.59 15.67 15.56 15.60 2,175,922 -0.01(-0.04%)
May 26, 2005 15.42 15.69 15.42 15.60 3,405,740 +0.20(+1.33%)
May 25, 2005 15.52 15.58 15.36 15.40 2,311,214 -0.13(-0.82%)
May 24, 2005 15.48 15.61 15.46 15.52 3,368,459 -0.05(-0.33%)
May 23, 2005 15.45 15.67 15.41 15.58 3,277,717 +0.12(+0.77%)
May 20, 2005 15.46 15.60 15.36 15.46 3,536,577 +0.05(+0.31%)
May 19, 2005 15.50 15.56 15.32 15.41 7,010,081 -0.09(-0.57%)
May 18, 2005 15.32 15.63 15.30 15.50 13,519,793 +0.40(+2.62%)
May 17, 2005 14.61 15.13 14.60 15.10 7,405,170 +0.40(+2.71%)
May 16, 2005 14.24 14.71 14.22 14.70 4,636,731 +0.46(+3.21%)
May 13, 2005 14.42 14.43 14.12 14.24 8,031,451 -0.18(-1.24%)
May 12, 2005 14.75 14.83 14.41 14.42 9,173,811 -0.33(-2.22%)
May 11, 2005 14.80 14.87 14.60 14.75 6,048,970 -0.05(-0.36%)
May 10, 2005 14.66 14.93 14.64 14.80 5,172,270 +0.01(+0.08%)
May 09, 2005 14.63 14.79 14.54 14.79 5,395,724 +0.14(+0.97%)
May 06, 2005 14.70 14.78 14.63 14.65 5,173,912 +0.00(+0.00%)
May 05, 2005 14.66 14.85 14.60 14.65 5,530,782 +0.03(+0.21%)
May 04, 2005 14.44 14.66 14.30 14.62 7,046,190 +0.20(+1.42%)
May 03, 2005 14.36 14.47 14.27 14.42 4,299,322 +0.07(+0.48%)
May 02, 2005 14.38 14.56 14.27 14.35 4,406,008 +0.03(+0.24%)
Apr 29, 2005 14.43 14.60 14.07 14.31 8,594,659 +0.22(+1.59%)
Apr 28, 2005 14.28 14.53 13.98 14.09 7,839,886 -0.19(-1.33%)
Apr 27, 2005 14.29 14.43 14.11 14.28 10,458,027 +0.29(+2.07%)
Apr 26, 2005 13.94 14.11 13.93 13.99 7,003,046 -0.05(-0.34%)
Apr 25, 2005 13.89 14.14 13.84 14.04 4,376,230 +0.20(+1.42%)
Apr 22, 2005 13.92 14.03 13.76 13.84 6,395,758 -0.08(-0.59%)
Apr 21, 2005 13.97 14.01 13.80 13.92 6,116,499 +0.14(+1.03%)
Apr 20, 2005 13.99 14.04 13.76 13.78 5,663,729 -0.21(-1.48%)
Apr 19, 2005 13.99 14.05 13.80 13.99 6,731,291 +0.00(+0.02%)
Apr 18, 2005 13.78 14.03 13.62 13.99 9,500,199 +0.14(+1.01%)
Apr 15, 2005 14.01 14.06 13.73 13.85 11,996,413 -0.25(-1.77%)
Apr 14, 2005 14.09 14.26 14.07 14.10 8,480,001 -0.36(-2.50%)
Apr 13, 2005 14.56 14.65 14.41 14.46 6,180,276 -0.19(-1.30%)
Apr 12, 2005 14.45 14.73 14.32 14.65 7,850,671 +0.14(+0.94%)
Apr 11, 2005 14.34 14.57 14.33 14.51 5,874,521 +0.17(+1.21%)
Apr 08, 2005 14.56 14.60 14.31 14.34 5,011,421 -0.20(-1.39%)
Apr 07, 2005 14.46 14.57 14.30 14.54 8,980,604 +0.04(+0.25%)
Apr 06, 2005 14.30 14.55 14.29 14.50 9,002,175 +0.21(+1.45%)
Apr 05, 2005 14.20 14.36 14.20 14.30 7,966,971 +0.12(+0.82%)
Apr 04, 2005 14.36 14.39 14.08 14.18 11,674,011 -0.21(-1.44%)
Apr 01, 2005 14.93 15.09 13.99 14.39 42,128,952 -0.97(-6.31%)
Mar 31, 2005 15.05 15.49 14.93 15.36 10,851,944 +0.20(+1.29%)
Mar 30, 2005 15.00 15.32 14.91 15.16 6,347,456 +0.27(+1.79%)
Mar 29, 2005 15.05 15.21 14.86 14.89 12,517,884 -0.16(-1.04%)
Mar 28, 2005 14.80 15.10 14.79 15.05 7,973,067 +0.34(+2.30%)
Mar 24, 2005 14.62 14.76 14.57 14.71 11,154,416 +0.10(+0.68%)
Mar 23, 2005 14.65 14.69 14.53 14.61 9,893,647 -0.03(-0.23%)
Mar 22, 2005 14.64 14.86 14.58 14.65 6,719,332 +0.04(+0.27%)
Mar 21, 2005 14.63 14.71 14.47 14.61 5,049,640 -0.02(-0.14%)
Mar 18, 2005 14.63 14.71 14.52 14.63 10,449,820 +0.00(+0.02%)
Mar 17, 2005 14.68 14.78 14.57 14.62 4,664,868 -0.06(-0.41%)
Mar 16, 2005 14.68 14.78 14.57 14.68 6,973,503 +0.01(+0.04%)
Mar 15, 2005 14.98 14.99 14.59 14.68 13,186,605 -0.37(-2.44%)
Mar 14, 2005 14.93 15.05 14.87 15.04 5,634,185 +0.19(+1.26%)
Mar 11, 2005 14.99 15.00 14.72 14.86 7,082,064 -0.10(-0.65%)
Mar 10, 2005 15.11 15.17 14.86 14.95 6,367,152 -0.16(-1.05%)
Mar 09, 2005 15.04 15.17 14.96 15.11 7,419,707 +0.04(+0.26%)
Mar 08, 2005 15.11 15.19 15.03 15.07 6,588,965 -0.14(-0.92%)
Mar 07, 2005 15.13 15.29 15.07 15.21 6,064,445 +0.09(+0.56%)
Mar 04, 2005 14.93 15.34 14.93 15.13 10,098,812 +0.23(+1.53%)
Mar 03, 2005 14.80 15.04 14.77 14.90 21,577,036 -0.43(-2.80%)
Mar 02, 2005 15.40 15.77 15.28 15.33 8,273,429 -0.16(-1.05%)
Mar 01, 2005 15.44 15.61 15.38 15.49 5,879,680 +0.13(+0.85%)
Feb 28, 2005 15.17 15.54 15.12 15.36 13,782,405 +0.66(+4.51%)
Feb 25, 2005 14.67 14.81 14.55 14.70 6,726,132 +0.08(+0.56%)
Feb 24, 2005 14.71 14.73 14.46 14.61 6,633,280 -0.12(-0.79%)
Feb 23, 2005 14.87 14.98 14.71 14.73 10,784,650 +0.01(+0.06%)
Feb 22, 2005 15.11 15.24 14.72 14.72 11,939,670 -0.59(-3.83%)
Feb 18, 2005 15.31 15.38 15.10 15.31 16,167,244 -0.31(-1.98%)
Feb 17, 2005 15.60 15.71 15.54 15.62 4,847,289 -0.05(-0.29%)
Feb 16, 2005 15.71 15.77 15.61 15.66 3,822,636 -0.12(-0.74%)
Feb 15, 2005 15.64 15.89 15.60 15.78 6,770,682 +0.23(+1.50%)
Feb 14, 2005 15.48 15.63 15.38 15.55 3,473,972 +0.09(+0.61%)
Feb 11, 2005 15.46 15.59 15.05 15.45 9,252,125 -0.01(-0.04%)
Feb 10, 2005 15.49 15.57 15.28 15.46 4,905,673 +0.02(+0.15%)
Feb 09, 2005 15.78 15.91 15.39 15.44 8,218,562 -0.32(-2.04%)
Feb 08, 2005 15.79 15.86 15.71 15.76 3,939,638 -0.04(-0.23%)
Feb 07, 2005 15.79 15.92 15.71 15.79 3,666,241 -0.10(-0.63%)
Feb 04, 2005 15.78 15.98 15.70 15.89 6,029,743 +0.17(+1.07%)
Feb 03, 2005 15.59 15.78 15.44 15.73 5,713,203 +0.12(+0.75%)
Feb 02, 2005 15.72 15.77 15.56 15.61 4,860,185 -0.12(-0.78%)
Feb 01, 2005 15.35 15.75 15.27 15.73 7,894,284 +0.44(+2.86%)
Jan 31, 2005 15.49 15.49 15.22 15.29 9,782,037 -0.03(-0.20%)
Jan 28, 2005 15.57 15.59 15.23 15.32 9,465,262 -0.27(-1.71%)
Jan 27, 2005 15.83 15.89 15.58 15.59 7,968,143 -0.23(-1.47%)
Jan 26, 2005 15.42 15.88 15.38 15.83 8,877,435 +0.46(+3.02%)
Jan 25, 2005 15.68 15.77 15.28 15.36 12,918,601 -0.32(-2.05%)
Jan 24, 2005 15.80 15.80 15.51 15.68 9,767,734 -0.18(-1.15%)
Jan 21, 2005 15.99 15.99 15.80 15.87 5,332,182 -0.04(-0.27%)
Jan 20, 2005 16.23 16.24 15.85 15.91 6,780,530 -0.40(-2.44%)
Jan 19, 2005 16.41 16.44 16.25 16.31 4,797,111 -0.11(-0.66%)
Jan 18, 2005 16.29 16.43 16.22 16.41 3,717,826 +0.09(+0.54%)
Jan 14, 2005 16.36 16.48 16.18 16.33 6,368,090 +0.22(+1.38%)
Jan 13, 2005 16.13 16.18 16.01 16.10 4,627,821 -0.02(-0.12%)
Jan 12, 2005 15.95 16.18 15.85 16.12 6,887,919 +0.15(+0.93%)
Jan 11, 2005 15.75 16.06 15.75 15.98 6,761,772 +0.07(+0.43%)
Jan 10, 2005 15.75 16.10 15.73 15.91 8,924,564 +0.22(+1.43%)
Jan 07, 2005 15.84 15.92 15.68 15.68 9,293,627 -0.10(-0.61%)
Jan 06, 2005 16.31 16.31 15.65 15.78 23,004,518 -0.72(-4.39%)
Jan 05, 2005 16.38 16.60 16.31 16.50 6,054,832 +0.10(+0.61%)
Jan 04, 2005 16.85 16.86 16.38 16.41 7,390,164 -0.45(-2.67%)
Jan 03, 2005 17.03 17.26 16.81 16.85 8,335,330 -0.04(-0.24%)
Dec 31, 2004 17.01 17.13 16.88 16.89 5,127,017 -0.05(-0.30%)
Dec 30, 2004 16.90 17.05 16.83 16.95 3,892,743 +0.04(+0.25%)
Dec 29, 2004 16.69 16.90 16.67 16.90 3,539,860 +0.20(+1.21%)
Dec 28, 2004 16.53 16.75 16.42 16.70 5,683,190 +0.21(+1.28%)
Dec 27, 2004 16.55 16.67 16.49 16.49 4,862,530 +0.02(+0.12%)
Dec 23, 2004 16.48 16.60 16.41 16.47 4,624,773 -0.02(-0.10%)
Dec 22, 2004 16.41 16.70 16.29 16.49 7,123,566 +0.15(+0.94%)
Dec 21, 2004 16.14 16.40 16.13 16.33 4,319,721 +0.18(+1.11%)
Dec 20, 2004 16.21 16.33 16.01 16.16 6,425,770 +0.08(+0.48%)
Dec 17, 2004 16.29 16.44 16.06 16.08 11,268,136 -0.41(-2.50%)
Dec 16, 2004 16.74 16.76 16.49 16.49 9,012,492 -0.24(-1.46%)
Dec 15, 2004 16.56 16.97 16.43 16.74 19,789,638 +0.80(+5.03%)
Dec 14, 2004 16.01 16.03 15.87 15.93 10,073,254 -0.01(-0.09%)
Dec 13, 2004 16.32 16.35 15.93 15.95 9,354,356 -0.21(-1.29%)
Dec 10, 2004 16.41 16.58 16.08 16.16 7,843,168 -0.31(-1.90%)
Dec 09, 2004 16.24 16.50 16.13 16.47 7,301,532 +0.23(+1.42%)
Dec 08, 2004 15.84 16.27 15.84 16.24 7,784,315 +0.36(+2.26%)
Dec 07, 2004 16.04 16.06 15.77 15.88 8,293,125 -0.15(-0.96%)
Dec 06, 2004 16.02 16.21 15.95 16.03 8,396,997 -0.13(-0.79%)
Dec 03, 2004 16.21 16.28 16.03 16.16 7,571,178 -0.11(-0.70%)
Dec 02, 2004 15.92 16.43 15.64 16.27 14,502,241 +0.08(+0.51%)
Dec 01, 2004 16.15 16.55 16.14 16.19 10,005,960 +0.16(+1.01%)
Nov 30, 2004 16.39 16.49 15.98 16.03 9,965,631 -0.40(-2.42%)
Nov 29, 2004 16.76 16.97 16.29 16.43 13,626,245 -0.32(-1.94%)
Nov 26, 2004 16.80 16.94 16.72 16.75 2,915,689 -0.04(-0.25%)
Nov 24, 2004 16.81 16.81 16.43 16.80 9,631,036 -0.01(-0.05%)
Nov 23, 2004 16.79 17.01 16.78 16.80 6,626,481 +0.03(+0.17%)
Nov 22, 2004 17.19 17.19 16.78 16.78 8,584,811 -0.38(-2.24%)
Nov 19, 2004 17.49 17.52 17.13 17.16 7,069,637 -0.47(-2.66%)
Nov 18, 2004 17.40 17.68 17.20 17.63 6,721,912 +0.22(+1.24%)
Nov 17, 2004 17.31 17.66 17.26 17.41 9,239,932 +0.19(+1.09%)
Nov 16, 2004 17.33 17.41 17.19 17.22 7,600,253 -0.30(-1.72%)
Nov 15, 2004 17.11 17.63 17.06 17.53 7,237,052 +0.54(+3.20%)
Nov 12, 2004 17.11 17.18 16.97 16.98 6,548,635 -0.02(-0.10%)
Nov 11, 2004 17.01 17.13 16.89 17.00 4,983,284 +0.03(+0.15%)
Nov 10, 2004 16.93 17.16 16.86 16.97 7,296,608 +0.05(+0.27%)
Nov 09, 2004 17.03 17.38 16.77 16.93 12,730,787 -0.40(-2.33%)
Nov 08, 2004 17.47 17.49 17.30 17.33 5,067,929 -0.12(-0.70%)
Nov 05, 2004 17.59 17.67 17.37 17.45 10,205,967 -0.13(-0.74%)
Nov 04, 2004 17.03 17.62 16.98 17.59 9,560,928 +0.57(+3.34%)
Nov 03, 2004 17.06 17.14 16.89 17.02 8,484,925 +0.20(+1.17%)
Nov 02, 2004 17.06 17.07 16.81 16.82 6,104,306 -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.