Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.67 21.72 21.42 21.44 1,318,553 -0.24(-1.09%)
Nov 29, 2005 21.76 21.93 21.63 21.68 1,327,305 -0.00(-0.02%)
Nov 28, 2005 21.78 21.82 21.62 21.68 647,878 -0.10(-0.45%)
Nov 25, 2005 21.67 21.83 21.65 21.78 227,764 +0.07(+0.34%)
Nov 23, 2005 21.49 21.80 21.46 21.71 897,218 +0.18(+0.84%)
Nov 22, 2005 21.37 21.55 21.27 21.52 874,218 +0.05(+0.25%)
Nov 21, 2005 21.34 21.51 21.34 21.47 573,584 +0.08(+0.37%)
Nov 18, 2005 21.52 21.52 21.13 21.39 1,844,712 +0.05(+0.23%)
Nov 17, 2005 21.21 21.41 21.20 21.34 1,612,876 +0.13(+0.63%)
Nov 16, 2005 21.14 21.33 21.13 21.21 1,216,171 +0.07(+0.35%)
Nov 15, 2005 21.05 21.20 20.98 21.14 999,601 +0.06(+0.28%)
Nov 14, 2005 21.23 21.33 21.03 21.08 1,038,070 -0.25(-1.15%)
Nov 11, 2005 21.40 21.40 21.15 21.32 1,368,625 -0.08(-0.37%)
Nov 10, 2005 21.34 21.42 20.97 21.40 1,429,280 +0.04(+0.18%)
Nov 09, 2005 20.98 21.49 20.86 21.36 1,895,802 +0.38(+1.83%)
Nov 08, 2005 20.81 21.06 20.69 20.98 1,281,712 +0.12(+0.57%)
Nov 07, 2005 20.99 21.05 20.73 20.86 1,554,052 -0.13(-0.61%)
Nov 04, 2005 21.25 21.36 20.89 20.99 1,488,512 -0.03(-0.16%)
Nov 03, 2005 21.25 21.37 20.90 21.02 2,004,697 -0.18(-0.83%)
Nov 02, 2005 21.07 21.20 20.87 21.20 1,528,813 +0.19(+0.91%)
Nov 01, 2005 21.20 21.25 20.97 21.01 1,664,780 -0.22(-1.02%)
Oct 31, 2005 21.10 21.33 21.05 21.22 1,510,901 +0.23(+1.08%)
Oct 28, 2005 20.64 21.00 20.57 21.00 910,856 +0.38(+1.83%)
Oct 27, 2005 20.87 20.96 20.59 20.62 1,051,504 -0.19(-0.92%)
Oct 26, 2005 20.92 21.10 20.72 20.81 1,301,455 -0.21(-0.98%)
Oct 25, 2005 20.82 21.08 20.75 21.02 1,159,789 +0.14(+0.68%)
Oct 24, 2005 20.55 20.92 20.54 20.88 1,253,215 +0.33(+1.63%)
Oct 21, 2005 20.56 20.71 20.47 20.54 1,751,082 -0.02(-0.10%)
Oct 20, 2005 20.82 20.87 20.45 20.56 1,723,808 -0.31(-1.51%)
Oct 19, 2005 20.82 20.88 20.33 20.88 2,512,538 +0.03(+0.17%)
Oct 18, 2005 21.07 21.07 20.75 20.84 1,826,597 -0.23(-1.07%)
Oct 17, 2005 21.05 21.36 20.99 21.07 1,713,630 +0.04(+0.19%)
Oct 14, 2005 21.05 21.12 20.73 21.03 1,385,722 +0.12(+0.59%)
Oct 13, 2005 21.03 21.13 20.74 20.90 1,572,168 -0.25(-1.18%)
Oct 12, 2005 21.36 21.56 21.03 21.16 1,058,832 -0.21(-0.97%)
Oct 11, 2005 21.59 21.71 21.36 21.36 988,202 -0.20(-0.93%)
Oct 10, 2005 21.87 21.87 21.50 21.56 881,953 -0.34(-1.55%)
Oct 07, 2005 21.82 22.10 21.78 21.90 1,053,540 +0.08(+0.36%)
Oct 06, 2005 22.03 22.17 21.51 21.82 1,652,364 -0.21(-0.96%)
Oct 05, 2005 22.55 22.69 22.03 22.03 1,204,976 -0.53(-2.35%)
Oct 04, 2005 22.84 22.91 22.57 22.57 906,785 -0.28(-1.20%)
Oct 03, 2005 22.55 22.92 22.54 22.84 1,501,742 +0.31(+1.37%)
Sep 30, 2005 22.61 22.70 22.40 22.53 1,838,809 -0.03(-0.13%)
Sep 29, 2005 22.36 22.65 22.26 22.56 1,931,422 +0.17(+0.77%)
Sep 28, 2005 22.35 22.51 22.19 22.39 1,719,737 +0.06(+0.26%)
Sep 27, 2005 22.25 22.45 22.18 22.33 1,809,296 +0.13(+0.60%)
Sep 26, 2005 22.27 22.33 22.17 22.20 1,438,643 +0.01(+0.04%)
Sep 23, 2005 22.19 22.20 22.01 22.19 1,590,080 +0.09(+0.40%)
Sep 22, 2005 22.11 22.26 21.93 22.10 1,586,823 -0.03(-0.13%)
Sep 21, 2005 22.30 22.43 22.06 22.13 1,555,681 -0.23(-1.01%)
Sep 20, 2005 22.51 22.64 22.22 22.35 1,608,398 -0.15(-0.66%)
Sep 19, 2005 22.65 22.78 22.44 22.50 1,266,853 -0.22(-0.97%)
Sep 16, 2005 22.70 22.77 22.58 22.72 2,565,052 +0.08(+0.37%)
Sep 15, 2005 22.62 22.73 22.58 22.64 978,636 -0.17(-0.75%)
Sep 14, 2005 22.87 22.93 22.70 22.81 1,301,659 -0.02(-0.11%)
Sep 13, 2005 22.99 23.06 22.83 22.84 1,328,323 -0.12(-0.51%)
Sep 12, 2005 22.91 23.04 22.85 22.95 1,004,689 +0.01(+0.04%)
Sep 09, 2005 22.71 23.07 22.71 22.94 1,161,825 +0.22(+0.97%)
Sep 08, 2005 22.89 22.89 22.68 22.72 1,184,825 -0.18(-0.77%)
Sep 07, 2005 22.96 23.01 22.83 22.90 1,155,718 -0.07(-0.32%)
Sep 06, 2005 22.75 23.03 22.75 22.97 1,005,096 +0.26(+1.15%)
Sep 02, 2005 22.71 22.95 22.63 22.71 807,863 -0.15(-0.64%)
Sep 01, 2005 22.43 22.94 22.41 22.86 1,854,889 +0.37(+1.66%)
Aug 31, 2005 22.29 22.49 22.25 22.49 1,607,381 +0.16(+0.70%)
Aug 30, 2005 22.40 22.50 22.13 22.33 767,561 -0.12(-0.53%)
Aug 29, 2005 22.21 22.47 22.13 22.45 839,819 +0.11(+0.51%)
Aug 26, 2005 22.39 22.46 22.30 22.33 1,021,787 -0.06(-0.26%)
Aug 25, 2005 22.30 22.40 22.26 22.39 936,909 +0.09(+0.40%)
Aug 24, 2005 22.40 22.55 22.27 22.30 947,493 -0.12(-0.53%)
Aug 23, 2005 22.33 22.47 22.31 22.42 867,297 +0.09(+0.42%)
Aug 22, 2005 22.10 22.33 22.07 22.33 975,175 +0.22(+1.00%)
Aug 19, 2005 22.15 22.25 22.09 22.11 779,367 +0.00(+0.00%)
Aug 18, 2005 21.96 22.16 21.91 22.11 1,524,539 +0.19(+0.85%)
Aug 17, 2005 21.81 22.04 21.67 21.92 1,303,898 -0.02(-0.11%)
Aug 16, 2005 22.39 22.40 21.93 21.95 920,422 -0.40(-1.78%)
Aug 15, 2005 22.36 22.48 22.26 22.34 828,014 -0.02(-0.09%)
Aug 12, 2005 22.39 22.51 22.22 22.36 775,703 -0.03(-0.15%)
Aug 11, 2005 22.29 22.40 22.17 22.40 1,241,003 +0.15(+0.66%)
Aug 10, 2005 22.45 22.59 22.11 22.25 1,034,406 -0.03(-0.13%)
Aug 09, 2005 22.56 22.56 22.12 22.28 1,871,783 +0.19(+0.87%)
Aug 08, 2005 22.50 22.67 22.03 22.09 2,177,913 -0.51(-2.24%)
Aug 05, 2005 22.94 22.95 22.49 22.59 1,174,648 -0.35(-1.52%)
Aug 04, 2005 23.13 23.15 22.85 22.94 981,689 -0.18(-0.77%)
Aug 03, 2005 22.87 23.28 22.82 23.12 2,031,972 +0.25(+1.10%)
Aug 02, 2005 22.85 22.99 22.81 22.87 1,357,430 +0.08(+0.34%)
Aug 01, 2005 23.08 23.15 22.78 22.79 1,445,157 -0.30(-1.30%)
Jul 29, 2005 23.34 23.39 23.08 23.09 2,161,833 -0.37(-1.57%)
Jul 28, 2005 23.28 23.46 23.16 23.46 1,234,490 +0.22(+0.95%)
Jul 27, 2005 23.26 23.36 23.20 23.24 890,705 -0.00(-0.02%)
Jul 26, 2005 23.36 23.39 23.18 23.24 934,263 -0.08(-0.36%)
Jul 25, 2005 23.35 23.51 23.28 23.33 779,367 -0.05(-0.23%)
Jul 22, 2005 23.20 23.38 23.16 23.38 815,394 +0.22(+0.95%)
Jul 21, 2005 23.35 23.44 23.06 23.16 994,512 -0.25(-1.07%)
Jul 20, 2005 23.39 23.49 23.27 23.41 1,078,372 +0.04(+0.19%)
Jul 19, 2005 23.41 23.48 23.34 23.37 723,799 +0.01(+0.06%)
Jul 18, 2005 23.48 23.51 23.35 23.35 685,940 -0.07(-0.31%)
Jul 15, 2005 23.34 23.50 23.28 23.43 1,548,964 +0.15(+0.63%)
Jul 14, 2005 23.61 23.65 23.20 23.28 1,280,694 -0.21(-0.90%)
Jul 13, 2005 23.48 23.52 23.40 23.49 1,219,834 -0.01(-0.04%)
Jul 12, 2005 23.58 23.64 23.41 23.50 808,270 -0.07(-0.31%)
Jul 11, 2005 23.64 23.69 23.48 23.57 823,129 -0.06(-0.27%)
Jul 08, 2005 23.43 23.64 23.34 23.64 871,165 +0.20(+0.86%)
Jul 07, 2005 23.10 23.45 22.92 23.43 1,006,521 +0.09(+0.40%)
Jul 06, 2005 23.31 23.44 23.26 23.34 1,874,430 +0.03(+0.13%)
Jul 05, 2005 23.09 23.40 23.05 23.31 927,750 +0.19(+0.81%)
Jul 01, 2005 23.02 23.16 22.97 23.13 885,006 +0.15(+0.64%)
Jun 30, 2005 22.96 23.20 22.92 22.98 1,112,364 -0.02(-0.09%)
Jun 29, 2005 22.94 23.13 22.86 23.00 802,774 -0.00(-0.02%)
Jun 28, 2005 22.82 23.01 22.82 23.00 1,831,889 +0.13(+0.58%)
Jun 27, 2005 22.73 22.93 22.67 22.87 829,031 +0.09(+0.41%)
Jun 24, 2005 22.99 23.16 22.74 22.78 1,220,649 -0.27(-1.15%)
Jun 23, 2005 23.02 23.10 22.95 23.04 1,182,993 +0.00(+0.02%)
Jun 22, 2005 23.11 23.13 23.00 23.04 1,212,507 +0.03(+0.15%)
Jun 21, 2005 23.07 23.13 22.93 23.00 1,408,112 -0.09(-0.40%)
Jun 20, 2005 23.10 23.15 22.99 23.10 1,192,560 -0.03(-0.15%)
Jun 17, 2005 23.09 23.20 23.02 23.13 1,757,596 +0.05(+0.23%)
Jun 16, 2005 23.12 23.13 22.90 23.08 1,055,779 -0.28(-1.20%)
Jun 15, 2005 23.50 23.53 23.29 23.36 978,432 -0.14(-0.61%)
Jun 14, 2005 23.38 23.58 23.38 23.50 963,166 +0.09(+0.38%)
Jun 13, 2005 23.28 23.73 23.20 23.41 1,030,132 +0.07(+0.29%)
Jun 10, 2005 23.31 23.39 23.24 23.34 893,554 +0.03(+0.13%)
Jun 09, 2005 23.30 23.33 23.16 23.31 1,088,345 -0.02(-0.08%)
Jun 08, 2005 23.27 23.44 23.23 23.33 709,551 +0.09(+0.40%)
Jun 07, 2005 23.27 23.50 23.22 23.24 809,695 +0.01(+0.06%)
Jun 06, 2005 23.15 23.25 23.10 23.22 840,430 +0.00(+0.00%)
Jun 03, 2005 23.17 23.30 23.08 23.22 1,188,082 -0.02(-0.11%)
Jun 02, 2005 23.26 23.35 23.14 23.25 1,666,205 -0.24(-1.00%)
Jun 01, 2005 23.33 23.69 23.31 23.48 1,777,950 +0.13(+0.55%)
May 31, 2005 23.01 23.44 22.96 23.36 1,850,411 +0.28(+1.23%)
May 27, 2005 22.89 23.09 22.85 23.07 589,461 +0.14(+0.62%)
May 26, 2005 22.82 22.94 22.76 22.93 861,598 +0.15(+0.65%)
May 25, 2005 22.67 22.85 22.58 22.78 1,104,832 +0.02(+0.11%)
May 24, 2005 22.79 22.80 22.62 22.76 1,109,717 -0.02(-0.09%)
May 23, 2005 22.81 22.82 22.60 22.78 988,813 -0.01(-0.04%)
May 20, 2005 22.72 22.79 22.60 22.79 909,227 +0.09(+0.39%)
May 19, 2005 22.64 22.76 22.60 22.70 953,600 +0.06(+0.26%)
May 18, 2005 22.85 22.85 22.64 22.64 1,442,511 -0.12(-0.54%)
May 17, 2005 22.65 22.83 22.59 22.76 1,143,913 +0.01(+0.06%)
May 16, 2005 22.31 22.78 22.18 22.75 1,603,106 +0.44(+1.96%)
May 13, 2005 22.76 22.78 22.00 22.31 1,712,206 -0.42(-1.86%)
May 12, 2005 22.78 22.88 22.64 22.73 1,345,828 -0.06(-0.28%)
May 11, 2005 22.80 22.89 22.65 22.80 711,180 -0.05(-0.22%)
May 10, 2005 22.99 22.99 22.73 22.85 1,032,778 -0.14(-0.62%)
May 09, 2005 22.78 22.99 22.52 22.99 1,104,222 +0.26(+1.12%)
May 06, 2005 22.65 22.79 22.57 22.73 941,998 +0.09(+0.39%)
May 05, 2005 22.58 22.73 22.49 22.64 1,204,976 +0.05(+0.22%)
May 04, 2005 22.65 22.70 22.48 22.59 1,467,343 -0.01(-0.07%)
May 03, 2005 22.63 22.78 22.53 22.61 1,320,792 -0.11(-0.48%)
May 02, 2005 22.62 22.79 22.57 22.72 1,196,834 +0.14(+0.63%)
Apr 29, 2005 22.33 22.62 22.27 22.58 1,444,953 +0.26(+1.17%)
Apr 28, 2005 22.40 22.55 22.17 22.31 1,597,000 -0.28(-1.26%)
Apr 27, 2005 22.26 22.75 22.11 22.60 1,548,760 +0.33(+1.48%)
Apr 26, 2005 22.42 22.51 22.27 22.27 999,804 -0.21(-0.92%)
Apr 25, 2005 22.31 22.64 22.31 22.48 1,828,632 +0.21(+0.93%)
Apr 22, 2005 21.99 22.30 21.91 22.27 2,267,472 +0.21(+0.96%)
Apr 21, 2005 21.92 22.13 21.82 22.06 1,459,608 +0.24(+1.10%)
Apr 20, 2005 22.17 22.17 21.81 21.82 1,686,559 -0.40(-1.81%)
Apr 19, 2005 22.17 22.22 21.99 22.22 1,467,750 +0.05(+0.24%)
Apr 18, 2005 22.05 22.21 21.84 22.17 1,649,718 +0.10(+0.45%)
Apr 15, 2005 22.49 22.49 22.05 22.07 1,528,610 -0.39(-1.75%)
Apr 14, 2005 22.72 22.73 22.42 22.46 1,292,499 -0.26(-1.15%)
Apr 13, 2005 22.69 22.79 22.59 22.72 1,538,787 +0.03(+0.13%)
Apr 12, 2005 22.62 22.77 22.48 22.69 1,395,696 +0.07(+0.30%)
Apr 11, 2005 22.56 22.70 22.51 22.62 1,074,097 +0.07(+0.31%)
Apr 08, 2005 22.58 22.66 22.49 22.56 1,036,035 -0.05(-0.22%)
Apr 07, 2005 22.52 22.70 22.43 22.60 862,005 +0.03(+0.15%)
Apr 06, 2005 22.60 22.70 22.51 22.57 945,458 +0.05(+0.22%)
Apr 05, 2005 22.53 22.64 22.45 22.52 1,163,656 +0.03(+0.15%)
Apr 04, 2005 22.26 22.49 22.11 22.49 1,127,629 +0.15(+0.68%)
Apr 01, 2005 22.51 22.57 22.20 22.33 1,141,267 -0.01(-0.04%)
Mar 31, 2005 22.23 22.42 22.23 22.34 1,328,119 +0.11(+0.51%)
Mar 30, 2005 21.92 22.23 21.92 22.23 1,339,111 +0.31(+1.43%)
Mar 29, 2005 22.04 22.10 21.85 21.92 1,963,174 -0.10(-0.47%)
Mar 28, 2005 22.00 22.13 21.93 22.02 869,740 +0.08(+0.38%)
Mar 24, 2005 21.82 22.10 21.81 21.94 983,317 +0.09(+0.41%)
Mar 23, 2005 21.72 21.88 21.31 21.85 2,007,954 +0.03(+0.16%)
Mar 22, 2005 22.27 22.30 21.76 21.81 1,390,607 -0.46(-2.05%)
Mar 21, 2005 22.37 22.42 22.15 22.27 821,093 -0.05(-0.24%)
Mar 18, 2005 22.43 22.45 22.13 22.32 1,337,279 -0.10(-0.46%)
Mar 17, 2005 22.58 22.60 22.28 22.43 1,344,403 -0.28(-1.25%)
Mar 16, 2005 22.79 22.99 22.58 22.71 2,139,850 -0.07(-0.32%)
Mar 15, 2005 23.02 23.09 22.74 22.79 1,291,075 -0.14(-0.60%)
Mar 14, 2005 22.58 22.97 22.57 22.92 1,282,526 +0.38(+1.68%)
Mar 11, 2005 22.75 22.99 22.47 22.55 1,332,597 -0.20(-0.89%)
Mar 10, 2005 22.45 22.75 22.38 22.75 1,828,429 +0.41(+1.85%)
Mar 09, 2005 22.60 22.60 22.27 22.33 1,325,473 -0.27(-1.17%)
Mar 08, 2005 22.68 22.70 22.52 22.60 1,011,610 -0.18(-0.80%)
Mar 07, 2005 22.57 22.82 22.51 22.78 1,641,373 +0.29(+1.27%)
Mar 04, 2005 22.33 22.57 22.29 22.50 1,171,188 +0.24(+1.08%)
Mar 03, 2005 22.23 22.30 22.14 22.26 1,334,226 +0.07(+0.33%)
Mar 02, 2005 22.08 22.21 22.06 22.18 1,996,352 +0.10(+0.44%)
Mar 01, 2005 21.76 22.08 21.74 22.08 2,179,948 +0.36(+1.65%)
Feb 28, 2005 21.66 21.74 21.46 21.73 2,066,574 +0.16(+0.73%)
Feb 25, 2005 21.36 21.73 21.24 21.57 2,023,830 +0.23(+1.06%)
Feb 24, 2005 21.35 21.37 21.13 21.34 1,640,965 +0.02(+0.12%)
Feb 23, 2005 21.32 21.51 21.28 21.32 1,788,331 +0.09(+0.42%)
Feb 22, 2005 21.75 21.75 21.23 21.23 1,669,054 -0.51(-2.33%)
Feb 18, 2005 22.00 22.00 21.73 21.73 986,167 -0.23(-1.05%)
Feb 17, 2005 22.10 22.13 21.94 21.97 1,077,761 -0.13(-0.60%)
Feb 16, 2005 21.91 22.10 21.80 22.10 699,985 +0.17(+0.76%)
Feb 15, 2005 22.01 22.05 21.89 21.93 1,138,214 -0.03(-0.16%)
Feb 14, 2005 22.03 22.11 21.95 21.97 1,198,055 -0.05(-0.25%)
Feb 11, 2005 21.99 22.02 21.78 22.02 1,155,108 +0.03(+0.16%)
Feb 10, 2005 22.08 22.08 21.90 21.99 829,235 +0.01(+0.07%)
Feb 09, 2005 21.99 22.07 21.92 21.97 1,005,707 -0.02(-0.11%)
Feb 08, 2005 21.93 22.00 21.89 22.00 700,188 +0.06(+0.29%)
Feb 07, 2005 21.92 21.96 21.83 21.93 848,775 +0.01(+0.05%)
Feb 04, 2005 21.72 21.92 21.61 21.92 1,151,037 +0.30(+1.41%)
Feb 03, 2005 21.60 21.67 21.48 21.62 660,090 +0.01(+0.07%)
Feb 02, 2005 21.65 21.72 21.48 21.60 950,750 +0.01(+0.05%)
Feb 01, 2005 21.58 21.64 21.50 21.59 1,075,522 +0.07(+0.32%)
Jan 31, 2005 21.30 21.52 21.25 21.52 1,047,230 +0.35(+1.65%)
Jan 28, 2005 21.37 21.37 21.04 21.17 1,398,952 -0.14(-0.67%)
Jan 27, 2005 21.26 21.41 21.22 21.32 788,933 +0.10(+0.49%)
Jan 26, 2005 21.13 21.25 21.06 21.21 1,122,134 +0.20(+0.96%)
Jan 25, 2005 21.25 21.30 20.93 21.01 1,363,536 -0.11(-0.53%)
Jan 24, 2005 21.29 21.29 21.06 21.13 1,491,972 -0.06(-0.28%)
Jan 21, 2005 21.46 21.48 21.16 21.18 701,003 -0.19(-0.87%)
Jan 20, 2005 21.42 21.45 21.26 21.37 930,803 -0.04(-0.21%)
Jan 19, 2005 21.57 21.62 21.40 21.42 822,518 -0.08(-0.37%)
Jan 18, 2005 21.29 21.50 21.22 21.49 1,765,737 +0.24(+1.13%)
Jan 14, 2005 21.08 21.27 20.95 21.25 1,432,334 +0.20(+0.93%)
Jan 13, 2005 21.04 21.20 21.00 21.06 1,476,706 +0.10(+0.47%)
Jan 12, 2005 21.10 21.10 20.84 20.96 772,853 -0.04(-0.19%)
Jan 11, 2005 21.17 21.17 20.93 21.00 966,016 -0.14(-0.65%)
Jan 10, 2005 21.05 21.18 20.97 21.14 1,095,469 +0.15(+0.73%)
Jan 07, 2005 21.12 21.22 20.87 20.98 1,041,530 +0.01(+0.07%)
Jan 06, 2005 20.90 21.05 20.87 20.97 1,191,338 +0.09(+0.42%)
Jan 05, 2005 21.08 21.10 20.83 20.88 1,506,016 -0.12(-0.58%)
Jan 04, 2005 21.13 21.16 20.99 21.00 1,238,357 -0.00(-0.02%)
Jan 03, 2005 21.29 21.35 20.96 21.01 1,618,576 -0.18(-0.86%)
Dec 31, 2004 21.25 21.32 21.15 21.19 782,623 +0.00(+0.02%)
Dec 30, 2004 21.12 21.23 21.03 21.18 767,765 +0.09(+0.44%)
Dec 29, 2004 20.99 21.11 20.92 21.09 927,139 +0.19(+0.89%)
Dec 28, 2004 20.88 20.94 20.76 20.90 877,678 -0.02(-0.09%)
Dec 27, 2004 21.24 21.24 20.91 20.92 1,023,212 -0.28(-1.32%)
Dec 23, 2004 21.32 21.37 21.15 21.20 1,055,779 -0.04(-0.21%)
Dec 22, 2004 21.37 21.48 21.21 21.25 1,273,977 -0.12(-0.57%)
Dec 21, 2004 21.45 21.45 21.20 21.37 1,329,748 +0.10(+0.46%)
Dec 20, 2004 21.62 21.62 21.25 21.27 1,314,889 -0.19(-0.89%)
Dec 17, 2004 21.13 21.46 21.09 21.46 4,227,390 -0.23(-1.06%)
Dec 16, 2004 21.85 21.86 21.64 21.70 2,764,524 -0.29(-1.30%)
Dec 15, 2004 21.66 21.99 21.62 21.98 1,936,103 +0.38(+1.75%)
Dec 14, 2004 21.73 21.76 21.52 21.60 1,479,352 -0.07(-0.34%)
Dec 13, 2004 21.54 21.70 21.52 21.68 1,465,104 +0.29(+1.36%)
Dec 10, 2004 21.76 21.76 21.25 21.39 1,186,046 -0.05(-0.25%)
Dec 09, 2004 21.50 21.57 21.33 21.44 1,068,602 -0.02(-0.09%)
Dec 08, 2004 21.67 21.67 21.41 21.46 1,170,780 -0.11(-0.52%)
Dec 07, 2004 21.67 21.68 21.46 21.57 1,809,092 +0.03(+0.14%)
Dec 06, 2004 21.32 21.59 21.22 21.54 1,132,311 +0.19(+0.90%)
Dec 03, 2004 21.18 21.40 21.17 21.35 1,991,263 +0.23(+1.07%)
Dec 02, 2004 21.19 21.27 20.98 21.13 1,947,705 -0.06(-0.30%)
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.