Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.09 17.34 17.09 17.30 4,397,017 +0.21(+1.25%)
Aug 30, 2006 17.10 17.23 16.97 17.08 7,556,650 -0.04(-0.26%)
Aug 29, 2006 16.65 17.15 16.65 17.13 7,180,603 +0.45(+2.72%)
Aug 28, 2006 16.48 16.70 16.47 16.68 3,996,460 +0.23(+1.41%)
Aug 25, 2006 16.44 16.49 16.35 16.44 3,663,363 -0.02(-0.09%)
Aug 24, 2006 16.44 16.51 16.36 16.46 3,544,317 -0.00(-0.01%)
Aug 23, 2006 16.44 16.50 16.41 16.46 3,456,549 +0.00(+0.00%)
Aug 22, 2006 16.48 16.63 16.45 16.46 3,469,388 +0.02(+0.10%)
Aug 21, 2006 16.43 16.50 16.38 16.44 2,835,640 +0.01(+0.08%)
Aug 18, 2006 16.46 16.50 16.34 16.43 5,188,792 -0.05(-0.33%)
Aug 17, 2006 16.65 16.66 16.36 16.48 5,965,862 -0.17(-1.02%)
Aug 16, 2006 16.70 16.71 16.39 16.65 7,374,346 +0.02(+0.10%)
Aug 15, 2006 16.59 16.66 16.47 16.64 6,078,140 +0.11(+0.64%)
Aug 14, 2006 16.49 16.63 16.48 16.53 3,905,191 +0.14(+0.88%)
Aug 11, 2006 16.38 16.45 16.33 16.39 6,254,842 +0.07(+0.41%)
Aug 10, 2006 16.41 16.46 16.18 16.32 6,166,141 -0.15(-0.88%)
Aug 09, 2006 16.55 16.64 16.43 16.47 4,118,541 -0.05(-0.30%)
Aug 08, 2006 16.78 16.90 16.42 16.52 4,678,526 -0.17(-1.04%)
Aug 07, 2006 16.77 16.77 16.49 16.69 5,823,240 -0.16(-0.95%)
Aug 04, 2006 16.81 16.94 16.71 16.85 5,218,437 +0.11(+0.67%)
Aug 03, 2006 16.63 16.78 16.48 16.74 9,157,942 +0.00(+0.03%)
Aug 02, 2006 16.88 16.95 16.71 16.74 7,619,208 -0.12(-0.71%)
Aug 01, 2006 16.92 17.07 16.78 16.86 5,219,604 -0.07(-0.39%)
Jul 31, 2006 17.05 17.19 16.83 16.92 4,137,682 -0.19(-1.13%)
Jul 28, 2006 16.96 17.19 16.85 17.11 4,009,298 +0.20(+1.19%)
Jul 27, 2006 17.23 17.42 16.85 16.91 3,428,071 -0.22(-1.30%)
Jul 26, 2006 17.14 17.16 16.95 17.14 3,511,171 -0.08(-0.45%)
Jul 25, 2006 17.17 17.29 16.95 17.21 4,150,987 -0.06(-0.35%)
Jul 24, 2006 17.15 17.34 17.13 17.27 4,224,749 +0.12(+0.72%)
Jul 21, 2006 17.05 17.20 16.94 17.15 5,737,807 +0.10(+0.58%)
Jul 20, 2006 16.78 17.10 16.75 17.05 5,601,487 +0.17(+1.02%)
Jul 19, 2006 16.82 17.02 16.85 16.88 6,969,821 +0.06(+0.38%)
Jul 18, 2006 16.90 16.96 16.75 16.81 7,665,893 -0.08(-0.49%)
Jul 17, 2006 16.71 16.94 16.71 16.90 5,333,749 +0.07(+0.39%)
Jul 14, 2006 16.79 16.96 16.78 16.83 5,682,252 -0.04(-0.23%)
Jul 13, 2006 16.84 16.95 16.72 16.87 4,141,417 +0.03(+0.19%)
Jul 12, 2006 16.74 16.90 16.73 16.84 5,449,528 +0.00(+0.03%)
Jul 11, 2006 16.87 16.95 16.76 16.83 3,295,720 -0.08(-0.49%)
Jul 10, 2006 16.94 17.06 16.86 16.92 2,829,571 -0.02(-0.13%)
Jul 07, 2006 17.03 17.11 16.91 16.94 4,556,212 -0.15(-0.89%)
Jul 06, 2006 17.20 17.22 17.07 17.09 4,467,744 -0.06(-0.32%)
Jul 05, 2006 17.30 17.33 17.06 17.15 5,397,007 -0.27(-1.57%)
Jul 03, 2006 17.36 17.51 17.36 17.42 1,379,305 +0.07(+0.41%)
Jun 30, 2006 17.37 17.55 17.33 17.35 3,014,443 +0.00(+0.02%)
Jun 29, 2006 17.14 17.40 17.03 17.35 6,034,723 +0.27(+1.58%)
Jun 28, 2006 17.46 17.46 16.90 17.08 19,925,814 -0.84(-4.68%)
Jun 27, 2006 18.09 18.09 17.81 17.91 4,286,607 -0.13(-0.71%)
Jun 26, 2006 18.18 18.19 17.99 18.04 2,473,832 -0.03(-0.15%)
Jun 23, 2006 17.97 18.20 17.91 18.07 3,377,418 +0.11(+0.58%)
Jun 22, 2006 17.73 17.99 17.61 17.97 3,838,899 +0.24(+1.35%)
Jun 21, 2006 17.60 17.83 17.54 17.73 3,250,202 +0.12(+0.69%)
Jun 20, 2006 17.85 17.88 17.54 17.60 3,896,554 -0.19(-1.07%)
Jun 19, 2006 17.99 18.00 17.69 17.79 3,035,218 -0.02(-0.10%)
Jun 16, 2006 17.82 18.05 17.78 17.81 2,431,349 -0.09(-0.48%)
Jun 15, 2006 17.58 18.04 17.54 17.90 3,940,438 +0.31(+1.79%)
Jun 14, 2006 17.39 17.61 17.39 17.58 3,897,021 +0.15(+0.87%)
Jun 13, 2006 17.35 17.61 17.33 17.43 3,495,531 +0.05(+0.30%)
Jun 12, 2006 17.40 17.63 17.35 17.38 3,455,849 +0.00(+0.00%)
Jun 09, 2006 17.34 17.50 17.29 17.38 1,897,974 +0.10(+0.60%)
Jun 08, 2006 17.26 17.35 16.95 17.28 4,073,490 -0.02(-0.11%)
Jun 07, 2006 17.19 17.39 17.19 17.29 5,535,661 +0.12(+0.67%)
Jun 06, 2006 17.24 17.29 17.11 17.18 2,718,461 -0.01(-0.06%)
Jun 05, 2006 17.52 17.52 17.17 17.19 4,247,391 -0.33(-1.88%)
Jun 02, 2006 17.43 17.60 17.37 17.52 3,128,121 +0.08(+0.45%)
Jun 01, 2006 17.22 17.46 17.19 17.44 3,229,427 +0.24(+1.38%)
May 31, 2006 17.14 17.27 17.14 17.20 3,119,718 +0.07(+0.39%)
May 30, 2006 17.32 17.33 17.13 17.14 2,251,145 -0.22(-1.25%)
May 26, 2006 17.12 17.46 17.11 17.35 3,672,000 +0.29(+1.71%)
May 25, 2006 17.06 17.09 16.92 17.06 1,766,323 +0.08(+0.49%)
May 24, 2006 16.92 17.04 16.80 16.98 3,906,358 +0.06(+0.34%)
May 23, 2006 16.86 17.46 16.86 16.92 7,795,677 +0.22(+1.29%)
May 22, 2006 16.81 16.93 16.58 16.70 6,741,532 -0.15(-0.91%)
May 19, 2006 17.05 17.06 16.66 16.86 9,086,281 -0.22(-1.32%)
May 18, 2006 17.03 17.34 17.03 17.08 3,459,584 -0.12(-0.68%)
May 17, 2006 17.15 17.33 17.09 17.20 4,436,932 -0.08(-0.46%)
May 16, 2006 17.52 17.58 17.25 17.28 3,758,134 -0.21(-1.19%)
May 15, 2006 17.35 17.50 17.35 17.49 2,863,184 +0.03(+0.17%)
May 12, 2006 17.35 17.55 17.34 17.46 3,009,541 +0.04(+0.23%)
May 11, 2006 17.76 17.80 17.38 17.42 2,532,655 -0.22(-1.24%)
May 10, 2006 17.65 17.76 17.61 17.64 2,134,666 +0.03(+0.16%)
May 09, 2006 17.64 17.75 17.59 17.61 2,020,755 -0.01(-0.06%)
May 08, 2006 17.48 17.66 17.46 17.62 2,285,692 +0.15(+0.86%)
May 05, 2006 17.39 17.47 17.34 17.47 1,994,612 +0.13(+0.73%)
May 04, 2006 17.43 17.54 17.34 17.34 2,554,364 -0.04(-0.21%)
May 03, 2006 17.47 17.52 17.25 17.38 3,497,632 -0.09(-0.54%)
May 02, 2006 17.59 17.63 17.47 17.47 2,238,774 -0.03(-0.16%)
May 01, 2006 17.57 17.65 17.46 17.50 2,787,321 -0.03(-0.17%)
Apr 28, 2006 17.60 17.65 17.41 17.53 1,932,521 +0.00(+0.00%)
Apr 27, 2006 17.21 17.55 17.21 17.53 3,018,645 +0.12(+0.71%)
Apr 26, 2006 17.62 17.67 17.34 17.41 3,641,421 -0.16(-0.93%)
Apr 25, 2006 17.69 17.74 17.50 17.57 2,865,285 -0.15(-0.82%)
Apr 24, 2006 17.78 17.79 17.67 17.71 3,336,102 -0.07(-0.39%)
Apr 21, 2006 17.80 17.81 17.68 17.78 2,692,084 +0.04(+0.23%)
Apr 20, 2006 17.58 17.78 17.57 17.74 2,172,248 +0.15(+0.86%)
Apr 19, 2006 17.52 17.65 17.47 17.59 2,882,558 +0.08(+0.45%)
Apr 18, 2006 17.51 17.59 17.46 17.51 5,014,424 -0.01(-0.07%)
Apr 17, 2006 17.83 17.83 17.40 17.52 4,865,266 -0.32(-1.79%)
Apr 13, 2006 17.68 17.93 17.68 17.84 3,944,173 +0.16(+0.91%)
Apr 12, 2006 17.67 17.73 17.57 17.68 3,481,759 +0.01(+0.07%)
Apr 11, 2006 17.90 17.98 17.63 17.67 2,927,143 -0.13(-0.72%)
Apr 10, 2006 17.95 18.01 17.71 17.80 3,128,821 -0.12(-0.65%)
Apr 07, 2006 18.24 18.28 17.89 17.91 3,043,154 -0.26(-1.45%)
Apr 06, 2006 18.14 18.23 17.97 18.18 3,302,256 +0.06(+0.34%)
Apr 05, 2006 18.19 18.24 18.04 18.12 2,274,021 -0.10(-0.55%)
Apr 04, 2006 18.13 18.25 18.00 18.22 2,250,912 +0.03(+0.15%)
Apr 03, 2006 18.23 18.39 18.13 18.19 3,358,278 -0.04(-0.22%)
Mar 31, 2006 18.21 18.25 18.13 18.23 2,490,872 +0.02(+0.12%)
Mar 30, 2006 18.40 18.41 18.13 18.21 3,464,019 -0.12(-0.63%)
Mar 29, 2006 18.23 18.32 18.21 18.32 1,953,296 +0.07(+0.40%)
Mar 28, 2006 18.27 18.39 18.16 18.25 2,469,631 -0.05(-0.29%)
Mar 27, 2006 18.39 18.39 18.22 18.30 2,390,967 -0.11(-0.59%)
Mar 24, 2006 18.44 18.58 18.32 18.41 3,619,013 -0.01(-0.06%)
Mar 23, 2006 18.58 18.66 18.42 18.42 6,880,653 -0.17(-0.93%)
Mar 22, 2006 18.19 18.67 18.10 18.60 11,306,615 +0.40(+2.20%)
Mar 21, 2006 18.32 18.32 18.14 18.20 5,613,391 -0.12(-0.65%)
Mar 20, 2006 18.21 18.47 18.19 18.32 4,437,166 +0.02(+0.11%)
Mar 17, 2006 18.37 18.40 18.27 18.30 3,274,011 -0.13(-0.70%)
Mar 16, 2006 18.21 18.52 18.21 18.43 3,600,339 +0.21(+1.18%)
Mar 15, 2006 18.21 18.27 18.08 18.21 3,422,002 +0.09(+0.47%)
Mar 14, 2006 18.08 18.13 18.03 18.13 2,439,285 +0.04(+0.20%)
Mar 13, 2006 18.20 18.21 18.05 18.09 2,642,832 -0.12(-0.63%)
Mar 10, 2006 18.28 18.37 18.16 18.20 2,647,967 -0.08(-0.42%)
Mar 09, 2006 18.16 18.31 18.15 18.28 3,436,008 +0.07(+0.41%)
Mar 08, 2006 18.15 18.22 18.10 18.21 5,806,900 +0.02(+0.12%)
Mar 07, 2006 18.35 18.35 18.00 18.19 7,119,446 -0.47(-2.54%)
Mar 06, 2006 18.53 18.86 18.47 18.66 3,651,459 +0.17(+0.94%)
Mar 03, 2006 18.39 18.58 18.38 18.49 2,447,222 +0.05(+0.29%)
Mar 02, 2006 18.37 18.50 18.28 18.43 4,048,747 -0.06(-0.30%)
Mar 01, 2006 18.56 18.67 18.46 18.49 3,126,020 -0.10(-0.54%)
Feb 28, 2006 18.70 18.81 18.55 18.59 5,449,294 -0.11(-0.60%)
Feb 27, 2006 18.68 18.79 18.56 18.70 2,094,751 +0.02(+0.11%)
Feb 24, 2006 18.54 18.74 18.51 18.68 3,213,788 +0.13(+0.73%)
Feb 23, 2006 18.41 18.72 18.37 18.54 2,949,318 +0.14(+0.73%)
Feb 22, 2006 18.26 18.62 18.23 18.41 3,511,637 +0.18(+1.01%)
Feb 21, 2006 18.16 18.27 18.10 18.22 2,551,329 +0.04(+0.21%)
Feb 17, 2006 18.05 18.26 18.01 18.19 2,334,711 +0.03(+0.17%)
Feb 16, 2006 18.20 18.22 18.06 18.16 1,824,912 +0.11(+0.58%)
Feb 15, 2006 18.05 18.21 17.94 18.05 2,758,377 +0.06(+0.32%)
Feb 14, 2006 18.05 18.13 17.91 17.99 3,430,873 -0.06(-0.33%)
Feb 13, 2006 18.03 18.07 17.81 18.05 2,775,650 -0.04(-0.22%)
Feb 10, 2006 18.14 18.14 17.79 18.09 3,016,778 +0.12(+0.69%)
Feb 09, 2006 17.95 18.09 17.91 17.97 2,693,951 -0.11(-0.59%)
Feb 08, 2006 17.93 18.20 17.89 18.08 5,437,856 +0.20(+1.11%)
Feb 07, 2006 18.06 18.14 17.82 17.88 3,025,414 -0.15(-0.82%)
Feb 06, 2006 18.29 18.37 18.00 18.03 5,615,726 +0.10(+0.55%)
Feb 03, 2006 17.76 17.95 17.72 17.93 4,617,836 +0.07(+0.41%)
Feb 02, 2006 17.82 17.97 17.78 17.85 5,971,231 +0.05(+0.26%)
Feb 01, 2006 17.40 18.02 17.40 17.81 10,365,681 +0.47(+2.69%)
Jan 31, 2006 17.52 17.58 17.32 17.34 5,937,151 -0.18(-1.04%)
Jan 30, 2006 17.70 17.73 17.26 17.52 23,044,598 -0.29(-1.62%)
Jan 27, 2006 18.04 18.13 17.80 17.81 4,967,739 -0.18(-0.99%)
Jan 26, 2006 18.24 18.24 17.95 17.99 4,658,452 -0.06(-0.33%)
Jan 25, 2006 18.01 18.11 17.97 18.05 2,996,236 +0.05(+0.29%)
Jan 24, 2006 18.06 18.10 17.81 18.00 4,901,914 +0.12(+0.68%)
Jan 23, 2006 17.91 17.99 17.45 17.88 11,167,494 -0.16(-0.89%)
Jan 20, 2006 18.23 18.34 17.96 18.04 4,707,004 -0.11(-0.59%)
Jan 19, 2006 18.18 18.20 17.99 18.14 2,593,579 +0.01(+0.07%)
Jan 18, 2006 18.22 18.30 18.07 18.13 2,685,081 -0.12(-0.66%)
Jan 17, 2006 18.42 18.42 18.23 18.25 3,231,528 -0.21(-1.16%)
Jan 13, 2006 18.57 18.66 18.30 18.46 2,804,595 -0.02(-0.13%)
Jan 12, 2006 18.88 18.88 18.42 18.49 3,256,038 -0.21(-1.13%)
Jan 11, 2006 18.70 18.86 18.64 18.70 3,026,581 +0.03(+0.14%)
Jan 10, 2006 18.52 18.82 18.50 18.67 3,453,982 +0.04(+0.21%)
Jan 09, 2006 18.38 18.81 18.37 18.64 3,046,656 +0.26(+1.40%)
Jan 06, 2006 18.49 18.55 18.36 18.38 2,209,829 -0.06(-0.31%)
Jan 05, 2006 18.32 18.55 18.32 18.44 2,700,721 +0.11(+0.61%)
Jan 04, 2006 18.35 18.51 18.28 18.32 4,619,470 -0.09(-0.47%)
Jan 03, 2006 18.59 18.72 18.28 18.41 5,388,837 -0.18(-0.97%)
Dec 30, 2005 18.68 18.83 18.56 18.59 1,490,648 -0.13(-0.70%)
Dec 29, 2005 18.79 18.88 18.72 18.72 1,555,774 -0.04(-0.23%)
Dec 28, 2005 18.65 18.90 18.65 18.76 2,908,702 +0.11(+0.59%)
Dec 27, 2005 18.73 18.90 18.62 18.65 4,016,535 +0.02(+0.10%)
Dec 23, 2005 18.57 18.74 18.54 18.64 4,714,240 +0.16(+0.88%)
Dec 22, 2005 18.27 18.55 18.26 18.47 4,561,581 +0.11(+0.57%)
Dec 21, 2005 18.18 18.46 17.94 18.37 20,240,936 -0.58(-3.09%)
Dec 20, 2005 18.63 19.01 18.55 18.95 5,292,666 +0.26(+1.40%)
Dec 19, 2005 18.99 19.15 18.67 18.69 3,950,475 -0.27(-1.40%)
Dec 16, 2005 19.28 19.30 18.94 18.96 4,463,776 -0.27(-1.39%)
Dec 15, 2005 19.57 19.58 19.15 19.22 4,894,911 -0.36(-1.85%)
Dec 14, 2005 18.87 19.61 18.86 19.59 13,342,776 +0.75(+4.00%)
Dec 13, 2005 18.73 18.88 18.60 18.83 4,278,204 +0.11(+0.58%)
Dec 12, 2005 18.70 18.77 18.58 18.72 4,561,581 +0.32(+1.76%)
Dec 09, 2005 18.45 18.47 18.27 18.40 3,522,842 +0.00(+0.00%)
Dec 08, 2005 18.48 18.48 18.36 18.40 3,591,935 -0.17(-0.92%)
Dec 07, 2005 18.70 18.75 18.52 18.57 2,292,928 -0.09(-0.49%)
Dec 06, 2005 18.74 18.80 18.65 18.66 3,336,802 -0.04(-0.23%)
Dec 05, 2005 18.64 18.84 18.61 18.71 2,587,977 -0.06(-0.31%)
Dec 02, 2005 18.38 18.90 18.38 18.76 4,758,825 +0.43(+2.37%)
Dec 01, 2005 18.27 18.46 18.22 18.33 2,754,408 +0.06(+0.32%)
Nov 30, 2005 18.53 18.56 18.27 18.27 2,755,342 -0.13(-0.70%)
Nov 29, 2005 18.52 18.55 18.38 18.40 2,292,695 -0.12(-0.64%)
Nov 28, 2005 18.95 18.95 18.52 18.52 3,345,906 -0.38(-2.00%)
Nov 25, 2005 18.82 18.97 18.68 18.89 1,078,887 +0.11(+0.60%)
Nov 23, 2005 18.64 18.85 18.64 18.78 2,072,809 +0.15(+0.78%)
Nov 22, 2005 18.56 18.69 18.52 18.64 3,509,537 +0.12(+0.65%)
Nov 21, 2005 18.58 18.66 18.39 18.52 6,492,701 -0.27(-1.44%)
Nov 18, 2005 18.80 18.80 18.55 18.79 3,455,149 +0.18(+0.94%)
Nov 17, 2005 18.57 18.67 18.50 18.61 1,943,492 +0.20(+1.06%)
Nov 16, 2005 18.38 18.47 18.26 18.41 1,758,386 +0.08(+0.44%)
Nov 15, 2005 18.53 18.59 18.24 18.33 2,763,512 -0.20(-1.06%)
Nov 14, 2005 18.62 18.69 18.52 18.53 1,336,822 -0.09(-0.47%)
Nov 11, 2005 18.74 18.74 18.58 18.62 1,518,426 -0.09(-0.46%)
Nov 10, 2005 18.53 18.74 18.52 18.70 1,951,195 +0.15(+0.82%)
Nov 09, 2005 18.66 18.68 18.51 18.55 2,034,527 -0.05(-0.24%)
Nov 08, 2005 18.80 18.80 18.54 18.60 3,192,780 -0.25(-1.34%)
Nov 07, 2005 18.81 18.89 18.79 18.85 4,304,114 +0.04(+0.23%)
Nov 04, 2005 18.64 18.85 18.63 18.81 4,542,207 +0.15(+0.80%)
Nov 03, 2005 17.01 18.68 18.41 18.66 5,060,642 +0.33(+1.81%)
Nov 02, 2005 17.99 18.39 17.98 18.32 4,269,800 +0.33(+1.83%)
Nov 01, 2005 18.00 18.04 17.87 18.00 2,590,778 -0.01(-0.05%)
Oct 31, 2005 17.78 18.05 17.77 18.00 5,009,289 +0.27(+1.51%)
Oct 28, 2005 17.65 17.85 17.65 17.74 2,593,112 +0.09(+0.49%)
Oct 27, 2005 17.96 17.96 17.65 17.65 3,580,498 -0.31(-1.71%)
Oct 26, 2005 17.85 18.05 17.73 17.96 2,988,066 +0.07(+0.37%)
Oct 25, 2005 17.93 18.05 17.83 17.89 3,102,911 -0.12(-0.69%)
Oct 24, 2005 17.90 18.06 17.74 18.01 3,853,604 +0.13(+0.74%)
Oct 21, 2005 17.82 18.05 17.79 17.88 3,021,913 +0.06(+0.34%)
Oct 20, 2005 17.67 17.94 17.67 17.82 4,669,190 +0.16(+0.91%)
Oct 19, 2005 17.43 17.67 17.29 17.66 3,754,866 +0.21(+1.23%)
Oct 18, 2005 17.60 17.61 17.37 17.45 2,713,793 -0.15(-0.88%)
Oct 17, 2005 17.48 17.63 17.41 17.60 2,492,973 +0.10(+0.58%)
Oct 14, 2005 17.37 17.56 17.24 17.50 3,078,635 +0.20(+1.16%)
Oct 13, 2005 17.53 17.57 17.12 17.30 3,912,194 -0.25(-1.42%)
Oct 12, 2005 17.76 17.80 17.50 17.55 3,733,624 -0.23(-1.28%)
Oct 11, 2005 17.72 17.94 17.63 17.77 3,489,462 +0.09(+0.48%)
Oct 10, 2005 17.73 17.95 17.62 17.69 2,839,142 -0.04(-0.23%)
Oct 07, 2005 17.64 17.84 17.56 17.73 3,132,089 +0.14(+0.82%)
Oct 06, 2005 17.46 17.86 17.44 17.59 3,987,590 +0.13(+0.75%)
Oct 05, 2005 17.70 17.77 17.46 17.46 3,171,771 -0.25(-1.40%)
Oct 04, 2005 17.63 17.99 17.70 17.70 4,928,991 +0.08(+0.43%)
Oct 03, 2005 17.50 17.69 17.50 17.63 5,489,210 +0.13(+0.76%)
Sep 30, 2005 17.37 17.50 17.33 17.50 4,119,708 +0.12(+0.71%)
Sep 29, 2005 17.40 17.44 17.27 17.37 4,651,683 -0.04(-0.25%)
Sep 28, 2005 17.41 17.56 17.38 17.41 3,186,944 -0.06(-0.37%)
Sep 27, 2005 17.53 17.57 17.43 17.48 2,987,833 +0.05(+0.31%)
Sep 26, 2005 17.62 17.67 17.38 17.43 5,126,701 +0.02(+0.10%)
Sep 23, 2005 17.41 17.55 17.07 17.41 3,903,557 +0.07(+0.40%)
Sep 22, 2005 17.14 17.42 17.11 17.34 5,668,013 +0.33(+1.95%)
Sep 21, 2005 17.18 17.32 17.01 17.01 5,938,318 -0.13(-0.75%)
Sep 20, 2005 17.98 17.99 17.05 17.14 10,668,199 -0.74(-4.13%)
Sep 19, 2005 17.88 18.26 17.54 17.88 24,431,372 +1.07(+6.36%)
Sep 16, 2005 17.01 17.08 16.79 16.81 16,105,588 -0.10(-0.61%)
Sep 15, 2005 16.87 16.94 16.78 16.91 6,903,062 +0.10(+0.57%)
Sep 14, 2005 16.98 17.02 16.78 16.81 5,456,530 -0.17(-1.00%)
Sep 13, 2005 17.26 17.48 16.97 16.98 6,163,573 -0.15(-0.90%)
Sep 12, 2005 16.91 17.34 16.85 17.14 6,591,907 +0.32(+1.89%)
Sep 09, 2005 16.84 17.03 16.82 16.82 4,926,890 +0.00(+0.01%)
Sep 08, 2005 16.49 16.86 16.44 16.82 8,052,677 +0.31(+1.87%)
Sep 07, 2005 16.78 16.78 16.48 16.51 7,165,898 -0.18(-1.10%)
Sep 06, 2005 16.50 16.71 16.39 16.69 5,123,900 +0.19(+1.18%)
Sep 02, 2005 16.80 16.89 16.48 16.50 3,575,362 -0.26(-1.57%)
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.