Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.71 52.09 51.30 51.75 4,006,571 +0.52(+1.01%)
May 30, 2006 52.48 52.48 51.04 51.23 3,990,367 -1.37(-2.60%)
May 26, 2006 52.58 52.60 51.36 52.60 3,688,467 +0.54(+1.03%)
May 25, 2006 51.33 52.17 50.85 52.06 5,539,097 +1.27(+2.50%)
May 24, 2006 51.15 51.83 49.00 50.79 8,661,289 -0.45(-0.88%)
May 23, 2006 51.59 53.14 51.04 51.24 6,094,286 +0.16(+0.31%)
May 22, 2006 52.30 52.38 50.07 51.08 8,811,386 -1.64(-3.11%)
May 19, 2006 52.24 52.82 51.29 52.72 7,533,854 +0.78(+1.49%)
May 18, 2006 52.16 53.00 51.75 51.95 5,383,883 -0.19(-0.37%)
May 17, 2006 53.79 53.88 51.68 52.14 8,616,942 -1.85(-3.43%)
May 16, 2006 53.79 54.64 53.47 53.99 4,580,522 +0.43(+0.80%)
May 15, 2006 54.00 54.23 52.45 53.56 5,316,510 -0.55(-1.02%)
May 12, 2006 54.06 54.82 53.35 54.11 6,009,003 -0.15(-0.27%)
May 11, 2006 56.52 56.85 54.26 54.26 6,094,286 -2.02(-3.59%)
May 10, 2006 56.42 56.73 55.71 56.28 3,524,724 -0.14(-0.25%)
May 09, 2006 56.46 57.22 56.16 56.42 4,965,999 -0.27(-0.48%)
May 08, 2006 56.99 57.25 56.10 56.69 4,161,785 -0.29(-0.51%)
May 05, 2006 56.64 56.99 55.76 56.99 8,678,345 +1.04(+1.85%)
May 04, 2006 53.76 56.02 53.46 55.95 12,350,609 +3.06(+5.78%)
May 03, 2006 54.17 54.17 52.48 52.89 7,922,742 -1.17(-2.16%)
May 02, 2006 53.99 54.10 52.93 54.06 8,355,977 +0.88(+1.65%)
May 01, 2006 53.82 53.82 52.65 53.18 7,856,222 -0.53(-0.98%)
Apr 28, 2006 54.82 55.11 53.53 53.70 5,616,704 -1.12(-2.04%)
Apr 27, 2006 54.64 55.29 54.05 54.82 4,719,532 -0.14(-0.26%)
Apr 26, 2006 55.93 56.08 54.53 54.96 5,301,159 -0.76(-1.37%)
Apr 25, 2006 54.66 56.17 54.52 55.73 12,911,767 -2.14(-3.70%)
Apr 24, 2006 58.71 59.10 57.63 57.87 5,762,537 -0.78(-1.32%)
Apr 21, 2006 58.38 58.68 57.88 58.64 4,703,328 +0.61(+1.05%)
Apr 20, 2006 58.44 58.57 57.44 58.03 3,345,631 -0.41(-0.70%)
Apr 19, 2006 58.28 58.75 57.81 58.44 4,232,569 +0.37(+0.63%)
Apr 18, 2006 57.73 58.57 57.59 58.08 5,962,098 +0.35(+0.61%)
Apr 17, 2006 57.81 58.53 57.25 57.72 5,328,449 +0.25(+0.43%)
Apr 13, 2006 57.44 57.81 56.69 57.47 3,623,652 +0.03(+0.05%)
Apr 12, 2006 56.37 57.69 56.37 57.44 3,872,677 +0.87(+1.53%)
Apr 11, 2006 56.75 57.10 56.03 56.58 6,514,728 -0.20(-0.35%)
Apr 10, 2006 56.34 58.09 55.75 56.78 12,044,445 +0.44(+0.77%)
Apr 07, 2006 54.64 56.83 54.50 56.34 14,188,446 +2.94(+5.51%)
Apr 06, 2006 52.02 53.45 51.86 53.40 5,924,574 +1.36(+2.60%)
Apr 05, 2006 52.17 52.48 51.78 52.04 2,611,349 -0.13(-0.25%)
Apr 04, 2006 51.51 52.18 51.26 52.17 4,820,165 +0.74(+1.44%)
Apr 03, 2006 52.47 52.64 51.27 51.43 5,018,874 -1.04(-1.98%)
Mar 31, 2006 52.77 52.92 51.96 52.47 4,269,241 -0.05(-0.10%)
Mar 30, 2006 52.80 53.65 52.30 52.53 4,384,372 -0.02(-0.03%)
Mar 29, 2006 52.57 52.70 51.96 52.54 4,629,986 +0.44(+0.83%)
Mar 28, 2006 52.46 52.74 51.73 52.11 6,124,987 -0.35(-0.67%)
Mar 27, 2006 51.12 52.82 51.01 52.46 6,554,811 +1.42(+2.79%)
Mar 24, 2006 50.33 51.08 50.16 51.04 4,137,906 +0.65(+1.29%)
Mar 23, 2006 50.07 50.42 49.69 50.39 3,337,103 +0.48(+0.96%)
Mar 22, 2006 49.46 49.98 48.91 49.90 3,768,632 +0.45(+0.91%)
Mar 21, 2006 50.13 50.29 49.20 49.46 4,595,020 -0.85(-1.69%)
Mar 20, 2006 49.72 50.41 49.48 50.31 2,970,388 +0.54(+1.08%)
Mar 17, 2006 50.30 50.39 49.54 49.77 3,640,709 -0.40(-0.81%)
Mar 16, 2006 50.92 50.99 50.16 50.17 3,499,140 -0.54(-1.07%)
Mar 15, 2006 50.53 50.89 50.36 50.72 3,557,985 +0.24(+0.47%)
Mar 14, 2006 49.56 50.66 49.42 50.48 2,964,419 +0.77(+1.55%)
Mar 13, 2006 50.23 50.39 49.46 49.71 2,843,317 -0.53(-1.05%)
Mar 10, 2006 48.75 50.51 48.42 50.23 4,378,402 +1.38(+2.82%)
Mar 09, 2006 49.37 49.93 48.77 48.86 3,647,531 -0.36(-0.73%)
Mar 08, 2006 49.14 49.60 48.33 49.22 6,753,519 -0.38(-0.77%)
Mar 07, 2006 50.10 50.10 48.84 49.60 5,101,598 -0.67(-1.34%)
Mar 06, 2006 51.14 51.45 49.85 50.27 3,730,255 -0.65(-1.27%)
Mar 03, 2006 50.74 51.46 50.66 50.92 3,841,975 +0.09(+0.18%)
Mar 02, 2006 50.41 51.58 50.23 50.83 7,036,657 +0.25(+0.48%)
Mar 01, 2006 49.91 50.73 49.37 50.58 5,516,071 +0.68(+1.36%)
Feb 28, 2006 51.01 51.36 49.80 49.90 6,421,770 -1.10(-2.16%)
Feb 27, 2006 49.61 51.45 49.52 51.01 6,730,493 +1.45(+2.92%)
Feb 24, 2006 49.10 50.10 48.85 49.56 2,948,215 +0.64(+1.31%)
Feb 23, 2006 49.55 49.59 48.90 48.92 3,034,350 -0.63(-1.28%)
Feb 22, 2006 48.33 49.59 48.30 49.55 3,687,614 +1.22(+2.53%)
Feb 21, 2006 48.63 48.70 48.08 48.33 2,590,029 -0.22(-0.45%)
Feb 17, 2006 48.66 48.95 48.33 48.54 2,953,332 +0.35(+0.73%)
Feb 16, 2006 48.57 48.57 47.78 48.19 2,233,548 -0.12(-0.24%)
Feb 15, 2006 48.24 48.60 47.65 48.31 3,014,735 +0.04(+0.08%)
Feb 14, 2006 47.12 48.40 47.12 48.27 4,435,541 +1.03(+2.18%)
Feb 13, 2006 46.93 47.36 46.55 47.24 4,102,087 +0.31(+0.66%)
Feb 10, 2006 46.52 47.21 45.73 46.93 4,888,391 +0.19(+0.40%)
Feb 09, 2006 47.61 48.07 46.42 46.74 4,027,891 -0.62(-1.30%)
Feb 08, 2006 46.90 47.49 46.00 47.36 4,484,153 +0.46(+0.97%)
Feb 07, 2006 48.97 48.97 46.67 46.90 8,339,773 -2.09(-4.26%)
Feb 06, 2006 48.98 49.13 48.32 48.99 2,565,297 +0.21(+0.43%)
Feb 03, 2006 48.64 49.69 48.25 48.78 5,199,673 -0.02(-0.03%)
Feb 02, 2006 48.71 49.14 47.49 48.80 6,618,773 +0.24(+0.49%)
Feb 01, 2006 49.22 49.31 48.25 48.56 5,377,060 -1.07(-2.15%)
Jan 31, 2006 48.66 49.89 47.63 49.63 11,293,959 +2.26(+4.76%)
Jan 30, 2006 47.24 48.25 47.23 47.37 4,454,304 +0.28(+0.59%)
Jan 27, 2006 48.19 48.21 47.03 47.10 4,282,886 -0.83(-1.72%)
Jan 26, 2006 47.40 48.50 47.25 47.92 7,198,694 +0.75(+1.60%)
Jan 25, 2006 48.08 48.08 46.61 47.17 6,022,648 -0.72(-1.51%)
Jan 24, 2006 45.09 47.98 45.07 47.89 9,600,249 +2.81(+6.23%)
Jan 23, 2006 44.52 45.32 44.45 45.08 3,757,546 +0.92(+2.08%)
Jan 20, 2006 44.80 45.32 43.71 44.16 5,662,756 -0.63(-1.40%)
Jan 19, 2006 44.47 44.86 44.41 44.79 4,439,806 +0.63(+1.44%)
Jan 18, 2006 44.76 44.76 43.92 44.16 2,409,230 -0.64(-1.42%)
Jan 17, 2006 44.94 44.97 44.24 44.79 2,485,984 -0.03(-0.06%)
Jan 13, 2006 44.68 45.06 44.62 44.82 1,626,336 +0.25(+0.55%)
Jan 12, 2006 45.17 45.60 44.48 44.58 3,550,309 -0.69(-1.52%)
Jan 11, 2006 44.62 45.61 44.61 45.26 3,696,142 +0.76(+1.70%)
Jan 10, 2006 44.50 44.97 44.10 44.50 2,550,799 -0.17(-0.38%)
Jan 09, 2006 43.99 45.19 43.97 44.68 6,131,810 +0.71(+1.61%)
Jan 06, 2006 43.03 44.38 42.92 43.97 6,961,609 +1.28(+3.01%)
Jan 05, 2006 41.74 42.76 41.65 42.68 3,994,631 +0.73(+1.73%)
Jan 04, 2006 42.33 42.55 41.57 41.95 6,194,919 -0.61(-1.44%)
Jan 03, 2006 43.24 43.41 42.10 42.57 7,335,146 -0.52(-1.21%)
Dec 30, 2005 42.69 43.56 42.34 43.09 2,793,001 -0.06(-0.14%)
Dec 29, 2005 43.85 44.09 43.12 43.15 2,219,050 -0.70(-1.60%)
Dec 28, 2005 44.41 44.47 43.60 43.85 1,897,535 -0.55(-1.24%)
Dec 27, 2005 44.79 44.94 44.16 44.41 3,023,264 -0.12(-0.28%)
Dec 23, 2005 44.23 44.53 44.01 44.53 1,635,718 +0.42(+0.94%)
Dec 22, 2005 44.21 44.46 43.86 44.11 3,076,139 +0.25(+0.58%)
Dec 21, 2005 43.96 44.32 43.48 43.86 3,552,868 +0.27(+0.63%)
Dec 20, 2005 43.15 43.88 42.54 43.59 5,845,261 +0.53(+1.24%)
Dec 19, 2005 43.27 44.19 42.83 43.05 7,479,273 -0.22(-0.50%)
Dec 16, 2005 43.05 43.38 42.71 43.27 3,997,189 +0.10(+0.24%)
Dec 15, 2005 43.34 43.50 42.81 43.16 3,413,004 -0.14(-0.33%)
Dec 14, 2005 43.62 43.91 43.03 43.31 5,195,408 +0.01(+0.03%)
Dec 13, 2005 42.97 43.58 42.80 43.30 5,435,052 +0.22(+0.50%)
Dec 12, 2005 42.45 43.20 42.34 43.08 5,287,513 +0.87(+2.07%)
Dec 09, 2005 42.12 42.45 41.30 42.21 6,093,433 +0.22(+0.53%)
Dec 08, 2005 40.55 42.04 40.34 41.99 8,993,890 +1.30(+3.19%)
Dec 07, 2005 42.04 42.16 40.48 40.69 9,955,877 -1.49(-3.53%)
Dec 06, 2005 42.92 43.27 42.02 42.18 7,520,209 -0.27(-0.64%)
Dec 05, 2005 43.24 43.24 42.27 42.45 8,473,667 -0.91(-2.11%)
Dec 02, 2005 43.21 44.26 42.36 43.36 7,805,052 +0.15(+0.35%)
Dec 01, 2005 42.00 43.38 41.92 43.21 8,505,222 +1.68(+4.05%)
Nov 30, 2005 42.71 43.97 41.53 41.53 13,944,538 -1.87(-4.31%)
Nov 29, 2005 43.71 44.59 41.99 43.40 16,850,112 -0.14(-0.32%)
Nov 28, 2005 45.61 45.72 43.47 43.54 10,828,316 -3.00(-6.45%)
Nov 25, 2005 45.34 46.54 45.34 46.54 2,580,647 +1.20(+2.65%)
Nov 23, 2005 44.44 46.08 44.33 45.34 4,922,504 +0.56(+1.25%)
Nov 22, 2005 44.96 45.14 44.21 44.78 3,894,850 -0.18(-0.39%)
Nov 21, 2005 44.06 45.05 43.64 44.96 4,851,720 +0.88(+2.00%)
Nov 18, 2005 44.38 44.56 43.80 44.08 4,956,617 -0.28(-0.62%)
Nov 17, 2005 44.44 44.79 44.14 44.35 6,720,259 +0.04(+0.08%)
Nov 16, 2005 44.55 44.87 44.11 44.32 8,661,289 -1.05(-2.32%)
Nov 15, 2005 45.14 45.87 44.82 45.37 4,689,683 +0.32(+0.72%)
Nov 14, 2005 45.61 45.73 44.99 45.04 5,761,684 -0.31(-0.69%)
Nov 11, 2005 46.21 46.29 45.12 45.36 5,957,834 -0.59(-1.28%)
Nov 10, 2005 44.74 46.02 44.21 45.94 6,310,903 +1.32(+2.95%)
Nov 09, 2005 45.50 45.69 44.61 44.63 6,669,942 -0.87(-1.91%)
Nov 08, 2005 45.50 45.78 44.80 45.50 5,050,428 -0.02(-0.04%)
Nov 07, 2005 44.85 45.73 44.50 45.52 5,412,879 +0.74(+1.64%)
Nov 04, 2005 44.09 44.86 43.80 44.78 6,123,282 +0.93(+2.11%)
Nov 03, 2005 43.68 44.55 43.50 43.85 6,035,441 +0.15(+0.34%)
Nov 02, 2005 42.21 43.85 42.04 43.71 8,383,267 +1.50(+3.54%)
Nov 01, 2005 42.59 42.77 42.06 42.21 6,955,639 -0.60(-1.41%)
Oct 31, 2005 42.68 43.15 42.48 42.82 7,512,533 +0.31(+0.73%)
Oct 28, 2005 41.63 42.56 40.93 42.51 7,413,606 +1.09(+2.63%)
Oct 27, 2005 42.53 42.56 41.16 41.42 6,667,384 -0.99(-2.34%)
Oct 26, 2005 42.38 42.76 41.75 42.41 10,250,101 +0.31(+0.74%)
Oct 25, 2005 40.72 42.14 39.53 42.10 15,712,444 +0.43(+1.03%)
Oct 24, 2005 40.87 41.96 40.75 41.67 10,563,088 +0.86(+2.11%)
Oct 21, 2005 39.63 41.01 39.06 40.81 9,293,232 +1.64(+4.19%)
Oct 20, 2005 39.07 39.86 38.70 39.16 6,499,377 +0.09(+0.24%)
Oct 19, 2005 38.75 39.13 38.05 39.07 8,004,613 +0.26(+0.68%)
Oct 18, 2005 37.83 39.13 37.69 38.81 9,476,589 +0.98(+2.59%)
Oct 17, 2005 37.64 38.42 37.12 37.83 9,723,908 +0.63(+1.70%)
Oct 14, 2005 36.76 37.26 35.00 37.19 19,787,240 +0.80(+2.19%)
Oct 13, 2005 37.41 37.41 33.44 36.40 30,727,278 -1.01(-2.70%)
Oct 12, 2005 41.62 39.03 36.94 37.41 9,755,463 -1.49(-3.83%)
Oct 11, 2005 38.68 39.16 38.46 38.90 3,859,032 +0.21(+0.55%)
Oct 10, 2005 39.57 39.59 38.28 38.68 5,561,270 -0.66(-1.68%)
Oct 07, 2005 39.40 39.75 39.25 39.35 3,779,719 +0.04(+0.11%)
Oct 06, 2005 39.40 39.46 38.46 39.30 8,090,749 -0.10(-0.24%)
Oct 05, 2005 40.10 40.18 39.05 39.40 5,091,364 -0.55(-1.36%)
Oct 04, 2005 40.45 40.63 39.84 39.94 3,564,807 -0.31(-0.78%)
Oct 03, 2005 39.76 40.63 39.29 40.26 10,948,565 +0.71(+1.79%)
Sep 30, 2005 39.05 39.87 38.98 39.55 4,890,097 +0.50(+1.28%)
Sep 29, 2005 38.11 39.45 38.11 39.05 6,846,477 +0.91(+2.37%)
Sep 28, 2005 38.61 39.02 37.41 38.15 7,536,412 -0.37(-0.97%)
Sep 27, 2005 39.05 39.37 38.28 38.52 5,326,743 -0.60(-1.53%)
Sep 26, 2005 38.43 39.31 38.43 39.12 6,547,989 +0.82(+2.14%)
Sep 23, 2005 38.11 38.84 38.13 38.30 6,535,196 -0.52(-1.33%)
Sep 22, 2005 37.70 38.96 37.42 38.81 8,775,567 +1.27(+3.40%)
Sep 21, 2005 37.52 38.44 37.17 37.54 9,200,274 +0.14(+0.39%)
Sep 20, 2005 35.88 38.46 35.88 37.39 16,815,146 +1.51(+4.22%)
Sep 19, 2005 36.12 36.31 35.55 35.88 7,093,796 -0.53(-1.45%)
Sep 16, 2005 35.72 36.55 35.57 36.41 7,735,973 +1.17(+3.33%)
Sep 15, 2005 35.29 35.48 35.15 35.24 1,889,006 -0.09(-0.27%)
Sep 14, 2005 35.32 35.62 35.27 35.33 3,279,964 -0.07(-0.20%)
Sep 13, 2005 35.18 36.06 35.12 35.40 4,571,993 -0.21(-0.58%)
Sep 12, 2005 35.76 36.14 35.32 35.61 5,284,955 -0.06(-0.18%)
Sep 09, 2005 35.31 35.87 35.30 35.67 4,001,454 +0.06(+0.16%)
Sep 08, 2005 34.97 35.94 34.85 35.61 6,134,368 +0.42(+1.20%)
Sep 07, 2005 35.06 35.29 34.94 35.19 4,589,903 +0.26(+0.74%)
Sep 06, 2005 34.56 35.32 34.24 34.93 7,939,799 -0.10(-0.27%)
Sep 02, 2005 35.06 35.74 34.59 35.03 8,729,515 -0.28(-0.80%)
Sep 01, 2005 32.73 35.40 32.71 35.31 16,248,018 +2.76(+8.48%)
Aug 31, 2005 32.01 32.55 31.78 32.55 7,509,975 +0.54(+1.68%)
Aug 30, 2005 31.54 32.03 31.36 32.01 3,631,328 +0.46(+1.47%)
Aug 29, 2005 31.54 31.89 31.19 31.55 3,269,730 +0.01(+0.02%)
Aug 26, 2005 31.67 31.94 31.48 31.54 3,745,606 -0.21(-0.65%)
Aug 25, 2005 32.37 32.47 31.66 31.75 4,121,702 -0.51(-1.57%)
Aug 24, 2005 32.09 32.54 32.01 32.25 2,782,767 -0.05(-0.16%)
Aug 23, 2005 32.01 32.68 32.01 32.31 4,767,290 +0.21(+0.67%)
Aug 22, 2005 32.05 32.31 31.67 32.09 5,522,040 +0.02(+0.07%)
Aug 19, 2005 31.43 32.07 31.23 32.07 7,646,427 +0.79(+2.52%)
Aug 18, 2005 31.14 31.48 30.97 31.28 7,650,691 +0.11(+0.34%)
Aug 17, 2005 31.13 31.89 31.10 31.17 15,599,018 -0.95(-2.97%)
Aug 16, 2005 32.24 32.60 31.31 32.13 23,554,168 -0.02(-0.07%)
Aug 15, 2005 34.68 35.10 31.73 32.15 21,088,652 -2.22(-6.47%)
Aug 12, 2005 34.07 34.71 33.80 34.38 4,549,820 +0.31(+0.91%)
Aug 11, 2005 33.98 34.20 33.61 34.06 6,050,792 +0.11(+0.32%)
Aug 10, 2005 34.59 35.12 33.96 33.96 7,286,535 -0.41(-1.20%)
Aug 09, 2005 33.89 34.41 33.49 34.37 6,275,085 +0.35(+1.02%)
Aug 08, 2005 34.76 35.06 33.92 34.02 3,371,216 -0.71(-2.05%)
Aug 05, 2005 35.37 35.62 34.37 34.73 4,640,219 -0.66(-1.86%)
Aug 04, 2005 35.75 35.75 35.12 35.39 4,056,034 -0.38(-1.07%)
Aug 03, 2005 36.06 36.17 35.58 35.77 4,276,063 -0.45(-1.23%)
Aug 02, 2005 35.45 36.34 35.09 36.22 6,193,213 +0.65(+1.82%)
Aug 01, 2005 35.28 35.68 35.19 35.57 5,693,458 +0.27(+0.76%)
Jul 29, 2005 34.97 35.52 34.83 35.30 3,752,429 +0.06(+0.18%)
Jul 28, 2005 34.81 35.29 34.58 35.24 5,039,341 +0.60(+1.74%)
Jul 27, 2005 35.44 35.47 34.63 34.63 7,437,485 -0.95(-2.68%)
Jul 26, 2005 33.65 35.59 33.47 35.59 15,308,205 +0.76(+2.19%)
Jul 25, 2005 35.74 35.94 34.83 34.83 4,900,331 -0.74(-2.08%)
Jul 22, 2005 36.18 36.47 35.30 35.57 4,643,631 -0.43(-1.20%)
Jul 21, 2005 35.97 36.94 35.59 36.00 9,062,116 +0.26(+0.72%)
Jul 20, 2005 35.79 36.20 35.55 35.74 5,255,959 -0.38(-1.04%)
Jul 19, 2005 35.68 36.39 35.31 36.12 6,803,836 +0.62(+1.73%)
Jul 18, 2005 35.76 36.09 35.41 35.50 5,578,327 -0.26(-0.73%)
Jul 15, 2005 35.53 35.79 35.26 35.76 5,529,716 +0.40(+1.12%)
Jul 14, 2005 35.33 36.24 35.28 35.37 13,449,900 +0.01(+0.04%)
Jul 13, 2005 35.04 35.61 34.47 35.35 10,519,594 +0.33(+0.95%)
Jul 12, 2005 34.16 35.29 34.02 35.02 7,659,219 +0.84(+2.47%)
Jul 11, 2005 34.07 34.59 34.00 34.17 5,556,153 +0.11(+0.31%)
Jul 08, 2005 34.40 34.94 33.45 34.07 12,325,024 -0.33(-0.96%)
Jul 07, 2005 34.28 34.50 33.85 34.40 8,823,325 -0.09(-0.28%)
Jul 06, 2005 35.06 36.06 34.39 34.49 14,795,657 -0.57(-1.61%)
Jul 05, 2005 33.77 35.29 33.68 35.06 12,232,066 +0.57(+1.65%)
Jul 01, 2005 35.17 35.17 33.36 34.49 12,900,681 -0.16(-0.46%)
Jun 30, 2005 35.48 35.62 34.40 34.65 18,970,234 -1.23(-3.42%)
Jun 29, 2005 32.95 36.09 32.95 35.87 51,030,476 +4.10(+12.90%)
Jun 28, 2005 30.16 31.88 30.14 31.78 11,317,838 +1.82(+6.07%)
Jun 27, 2005 29.78 30.21 29.55 29.96 4,036,419 +0.18(+0.61%)
Jun 24, 2005 29.99 30.29 29.49 29.78 6,084,905 -0.06(-0.20%)
Jun 23, 2005 30.98 31.17 29.67 29.84 8,587,093 -1.14(-3.68%)
Jun 22, 2005 29.75 31.16 29.56 30.98 11,111,454 +1.22(+4.11%)
Jun 21, 2005 29.46 29.81 29.38 29.75 4,011,687 +0.42(+1.44%)
Jun 20, 2005 29.91 29.92 29.14 29.33 4,630,838 -0.58(-1.93%)
Jun 17, 2005 30.12 30.16 29.62 29.91 3,864,149 -0.09(-0.32%)
Jun 16, 2005 30.38 30.66 29.68 30.01 7,708,683 -0.27(-0.88%)
Jun 15, 2005 29.61 30.60 29.61 30.27 8,838,676 +0.73(+2.47%)
Jun 14, 2005 29.20 29.80 28.85 29.54 8,145,329 -0.05(-0.18%)
Jun 13, 2005 29.00 30.14 28.53 29.60 9,974,639 +0.60(+2.07%)
Jun 10, 2005 29.22 29.24 28.43 29.00 4,855,984 -0.20(-0.68%)
Jun 09, 2005 28.49 29.29 28.26 29.20 6,327,960 +0.65(+2.26%)
Jun 08, 2005 28.73 29.22 28.39 28.55 9,626,686 -0.16(-0.56%)
Jun 07, 2005 29.67 30.24 28.67 28.71 12,985,110 -0.81(-2.76%)
Jun 06, 2005 28.49 29.55 27.71 29.53 15,206,719 +0.66(+2.28%)
Jun 03, 2005 27.61 29.02 27.57 28.87 16,479,986 +1.66(+6.12%)
Jun 02, 2005 25.27 27.32 25.27 27.20 14,641,296 +2.11(+8.41%)
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.