Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 65.30 65.56 64.52 64.98 1,590,000 -0.60(-0.91%)
Mar 30, 2006 66.61 66.80 64.55 65.58 1,765,300 -1.16(-1.74%)
Mar 29, 2006 66.99 67.50 66.01 66.74 1,210,800 -0.23(-0.34%)
Mar 28, 2006 68.36 68.58 66.36 66.97 2,009,700 -1.03(-1.51%)
Mar 27, 2006 67.75 68.80 67.74 68.00 1,350,200 -0.20(-0.29%)
Mar 24, 2006 67.58 69.10 66.16 68.20 3,406,100 +0.38(+0.56%)
Mar 23, 2006 65.50 68.50 64.91 67.82 4,079,800 +3.23(+5.00%)
Mar 22, 2006 64.70 65.90 63.96 64.59 1,987,500 +0.34(+0.53%)
Mar 21, 2006 64.90 65.31 63.92 64.25 1,982,400 -1.26(-1.92%)
Mar 20, 2006 67.15 67.30 65.28 65.51 1,753,900 -1.77(-2.63%)
Mar 17, 2006 67.75 68.55 67.11 67.28 2,128,800 +0.54(+0.81%)
Mar 16, 2006 66.08 67.55 65.47 66.74 2,057,200 +1.62(+2.49%)
Mar 15, 2006 66.03 66.69 64.81 65.12 1,939,700 -1.33(-2.00%)
Mar 14, 2006 63.25 66.45 63.25 66.45 2,601,200 +3.11(+4.91%)
Mar 13, 2006 63.49 64.35 63.25 63.34 1,059,900 +0.10(+0.16%)
Mar 10, 2006 62.00 64.00 61.79 63.24 1,676,100 +1.06(+1.70%)
Mar 09, 2006 63.45 63.96 62.08 62.18 1,389,000 -1.17(-1.85%)
Mar 08, 2006 62.15 63.50 61.80 63.35 2,226,100 +0.78(+1.25%)
Mar 07, 2006 63.50 63.50 61.57 62.57 3,692,500 -1.40(-2.19%)
Mar 06, 2006 65.25 65.35 63.80 63.97 2,821,200 -1.50(-2.29%)
Mar 03, 2006 66.50 66.60 65.16 65.47 1,905,000 -1.46(-2.18%)
Mar 02, 2006 66.54 67.80 66.23 66.93 1,464,000 +0.39(+0.59%)
Mar 01, 2006 67.03 67.23 66.46 66.54 1,171,100 -0.49(-0.73%)
Feb 28, 2006 68.05 68.08 66.84 67.03 1,539,900 -1.02(-1.50%)
Feb 27, 2006 69.01 69.08 67.63 68.05 1,581,900 -1.21(-1.75%)
Feb 24, 2006 69.99 70.09 69.05 69.26 1,326,500 -0.73(-1.04%)
Feb 23, 2006 69.98 71.28 69.30 69.99 2,455,800 -0.13(-0.19%)
Feb 22, 2006 67.79 70.56 67.35 70.12 2,248,700 +2.20(+3.24%)
Feb 21, 2006 68.00 68.24 66.67 67.92 2,055,300 +0.41(+0.61%)
Feb 17, 2006 68.40 68.70 67.38 67.51 1,414,000 -0.78(-1.14%)
Feb 16, 2006 67.75 68.36 66.72 68.29 1,985,200 +1.04(+1.55%)
Feb 15, 2006 66.94 68.52 66.67 67.25 1,739,900 +0.23(+0.34%)
Feb 14, 2006 65.81 67.23 64.80 67.02 2,732,600 +1.07(+1.62%)
Feb 13, 2006 67.11 67.18 65.55 65.95 2,567,300 -1.27(-1.89%)
Feb 10, 2006 68.10 68.16 66.83 67.22 2,420,300 -1.81(-2.62%)
Feb 09, 2006 68.60 69.78 68.50 69.03 2,208,200 +0.23(+0.33%)
Feb 08, 2006 67.50 68.93 65.99 68.80 5,719,300 +1.30(+1.93%)
Feb 07, 2006 68.30 69.46 67.26 67.50 2,989,300 -2.89(-4.11%)
Feb 06, 2006 71.75 72.08 70.10 70.39 1,362,400 -1.46(-2.03%)
Feb 03, 2006 71.15 72.73 69.90 71.85 2,761,500 -0.09(-0.13%)
Feb 02, 2006 73.85 73.89 71.39 71.94 2,219,300 -2.02(-2.73%)
Feb 01, 2006 75.50 75.69 73.54 73.96 1,999,600 -2.24(-2.94%)
Jan 31, 2006 77.05 77.11 75.65 76.20 1,984,200 -1.31(-1.69%)
Jan 30, 2006 76.30 77.85 75.56 77.51 2,111,700 +1.21(+1.59%)
Jan 27, 2006 75.20 77.30 74.80 76.30 1,733,700 +1.10(+1.46%)
Jan 26, 2006 75.69 75.85 73.91 75.20 1,582,500 +0.47(+0.63%)
Jan 25, 2006 75.62 75.62 73.46 74.73 2,291,000 -0.89(-1.18%)
Jan 24, 2006 75.35 76.60 75.04 75.62 1,547,900 +0.64(+0.85%)
Jan 23, 2006 75.07 75.77 74.50 74.98 1,746,900 -1.75(-2.28%)
Jan 20, 2006 78.20 78.23 75.87 76.73 1,648,900 -1.15(-1.48%)
Jan 19, 2006 78.90 78.92 77.27 77.88 1,282,300 -0.89(-1.13%)
Jan 18, 2006 78.30 79.15 77.20 78.77 1,697,700 +0.40(+0.51%)
Jan 17, 2006 78.95 79.21 77.94 78.37 1,621,800 -1.01(-1.27%)
Jan 13, 2006 78.60 80.24 78.60 79.38 1,290,000 -0.46(-0.58%)
Jan 12, 2006 81.00 81.20 79.53 79.84 1,786,600 -1.82(-2.23%)
Jan 11, 2006 81.34 81.99 80.05 81.66 1,954,900 +0.44(+0.54%)
Jan 10, 2006 79.50 81.90 79.11 81.22 3,084,300 +1.33(+1.66%)
Jan 09, 2006 75.60 80.14 75.57 79.89 3,092,300 +4.15(+5.48%)
Jan 06, 2006 74.80 76.06 74.52 75.74 1,595,300 +0.02(+0.03%)
Jan 05, 2006 75.11 76.91 74.51 75.72 2,044,200 +0.60(+0.80%)
Jan 04, 2006 75.25 75.50 74.65 75.12 1,728,400 -0.54(-0.71%)
Jan 03, 2006 73.00 75.94 72.21 75.66 2,481,200 +3.00(+4.13%)
Dec 30, 2005 72.95 73.00 72.24 72.66 1,112,200 -0.46(-0.63%)
Dec 29, 2005 72.71 73.96 72.50 73.12 1,473,700 +0.16(+0.22%)
Dec 28, 2005 74.25 74.28 72.96 72.96 1,354,900 -1.29(-1.74%)
Dec 27, 2005 75.00 75.40 74.25 74.25 1,121,200 -0.25(-0.34%)
Dec 23, 2005 75.50 76.15 74.38 74.50 1,546,600 -1.05(-1.39%)
Dec 22, 2005 74.15 75.79 73.87 75.55 1,968,400 +1.64(+2.22%)
Dec 21, 2005 73.95 74.43 73.18 73.91 1,227,600 -0.04(-0.05%)
Dec 20, 2005 73.80 74.51 72.61 73.95 1,473,900 +0.71(+0.97%)
Dec 19, 2005 75.00 75.20 73.12 73.24 1,445,200 -1.68(-2.24%)
Dec 16, 2005 75.90 75.90 74.13 74.92 4,153,400 +0.98(+1.33%)
Dec 15, 2005 74.40 75.18 72.58 73.94 2,847,100 +0.09(+0.12%)
Dec 14, 2005 70.55 74.04 70.31 73.85 3,064,800 +3.36(+4.77%)
Dec 13, 2005 69.20 70.74 68.71 70.49 1,973,600 +1.04(+1.50%)
Dec 12, 2005 69.55 70.28 69.16 69.45 1,171,700 +0.20(+0.29%)
Dec 09, 2005 69.10 69.38 67.83 69.25 1,322,200 +0.23(+0.33%)
Dec 08, 2005 68.02 69.93 67.26 69.02 2,479,900 +0.75(+1.10%)
Dec 07, 2005 70.65 70.71 67.93 68.27 2,081,300 -2.38(-3.37%)
Dec 06, 2005 71.60 72.10 70.55 70.65 1,683,700 -0.42(-0.59%)
Dec 05, 2005 70.10 71.07 70.10 71.07 1,014,400 -0.13(-0.18%)
Dec 02, 2005 70.70 71.63 70.45 71.20 988,400 +0.47(+0.66%)
Dec 01, 2005 70.15 70.82 70.07 70.73 1,112,000 +0.96(+1.38%)
Nov 30, 2005 70.24 70.72 69.40 69.77 1,503,600 +0.13(+0.19%)
Nov 29, 2005 69.88 72.50 68.84 69.64 2,791,700 +0.01(+0.01%)
Nov 28, 2005 70.95 71.30 69.53 69.63 1,848,300 -2.27(-3.16%)
Nov 25, 2005 71.75 72.05 71.29 71.90 553,000 +0.31(+0.43%)
Nov 23, 2005 71.20 72.93 71.16 71.59 1,935,900 -0.11(-0.15%)
Nov 22, 2005 69.25 71.85 68.53 71.70 4,138,100 +2.17(+3.12%)
Nov 21, 2005 67.25 69.70 67.06 69.53 1,970,300 +2.61(+3.90%)
Nov 18, 2005 68.55 68.55 66.50 66.92 1,889,400 -0.60(-0.89%)
Nov 17, 2005 65.20 68.07 64.80 67.52 3,009,000 +1.97(+3.01%)
Nov 16, 2005 65.20 65.58 63.63 65.55 1,911,300 +1.07(+1.66%)
Nov 15, 2005 65.00 65.58 64.12 64.48 2,125,300 -1.37(-2.08%)
Nov 14, 2005 65.20 66.38 65.03 65.85 1,370,200 +0.17(+0.26%)
Nov 11, 2005 65.20 66.65 65.11 65.68 2,024,600 +0.56(+0.86%)
Nov 10, 2005 63.30 65.20 62.65 65.12 1,876,000 +2.29(+3.64%)
Nov 09, 2005 63.51 64.24 62.50 62.83 2,828,200 -0.91(-1.43%)
Nov 08, 2005 63.65 64.43 63.02 63.74 3,658,200 -3.71(-5.50%)
Nov 07, 2005 66.40 67.77 65.45 67.45 2,210,700 +1.05(+1.58%)
Nov 04, 2005 67.00 67.71 65.31 66.40 2,152,500 -0.68(-1.01%)
Nov 03, 2005 69.95 70.25 66.57 67.08 3,143,100 -1.46(-2.13%)
Nov 02, 2005 65.50 68.95 65.30 68.54 4,069,800 +3.14(+4.80%)
Nov 01, 2005 65.18 65.89 64.31 65.40 2,625,700 +0.05(+0.08%)
Oct 31, 2005 63.38 65.61 63.26 65.35 2,649,700 +2.22(+3.52%)
Oct 28, 2005 61.70 63.13 61.37 63.13 2,558,000 +1.76(+2.87%)
Oct 27, 2005 64.35 64.51 61.16 61.37 3,883,600 -3.16(-4.90%)
Oct 26, 2005 65.43 65.80 63.42 64.53 2,778,500 -0.90(-1.38%)
Oct 25, 2005 66.47 66.99 64.80 65.43 2,019,800 -1.56(-2.33%)
Oct 24, 2005 64.38 66.99 64.38 66.99 3,315,400 +2.71(+4.22%)
Oct 21, 2005 65.50 65.53 63.59 64.28 2,478,600 +0.51(+0.80%)
Oct 20, 2005 64.90 65.70 63.25 63.77 3,645,100 -1.52(-2.33%)
Oct 19, 2005 61.50 65.29 60.82 65.29 4,178,600 +2.95(+4.73%)
Oct 18, 2005 63.98 64.03 61.79 62.34 3,979,000 -2.09(-3.24%)
Oct 17, 2005 63.94 65.22 63.44 64.43 2,336,000 +0.39(+0.61%)
Oct 14, 2005 66.40 66.40 63.60 64.04 4,060,800 +0.39(+0.61%)
Oct 13, 2005 63.81 64.20 61.72 63.65 3,561,800 -0.45(-0.70%)
Oct 12, 2005 64.25 65.42 63.14 64.10 4,297,800 -0.40(-0.62%)
Oct 11, 2005 65.45 66.71 63.75 64.50 3,828,300 -0.08(-0.12%)
Oct 10, 2005 66.94 66.98 64.10 64.58 2,669,600 -2.37(-3.54%)
Oct 07, 2005 66.45 67.29 65.50 66.95 2,065,500 +0.65(+0.98%)
Oct 06, 2005 67.35 67.44 65.16 66.30 4,313,400 -1.12(-1.66%)
Oct 05, 2005 70.00 70.00 66.20 67.42 5,613,300 -2.99(-4.25%)
Oct 04, 2005 72.75 73.20 70.41 70.41 2,198,700 -2.85(-3.89%)
Oct 03, 2005 73.32 74.25 71.85 73.26 2,179,900 +0.06(+0.08%)
Sep 30, 2005 72.22 73.66 72.22 73.20 1,903,700 +1.10(+1.53%)
Sep 29, 2005 70.85 72.22 70.25 72.10 2,186,000 +1.00(+1.41%)
Sep 28, 2005 72.00 72.19 69.50 71.10 3,401,500 -0.90(-1.25%)
Sep 27, 2005 73.74 74.42 71.61 72.00 3,173,800 -1.39(-1.89%)
Sep 26, 2005 74.15 74.97 72.80 73.39 2,648,900 -0.61(-0.82%)
Sep 23, 2005 73.43 74.15 72.83 74.00 2,143,500 +0.30(+0.41%)
Sep 22, 2005 70.50 74.00 70.45 73.70 5,453,700 +2.98(+4.21%)
Sep 21, 2005 71.95 72.75 70.66 70.72 3,504,600 -0.03(-0.04%)
Sep 20, 2005 70.75 73.80 70.46 70.75 3,634,800 -2.90(-3.94%)
Sep 19, 2005 75.35 75.61 73.23 73.65 2,784,100 -1.35(-1.80%)
Sep 16, 2005 77.40 77.44 74.32 75.00 3,961,100 -2.05(-2.66%)
Sep 15, 2005 76.80 77.90 76.65 77.05 1,546,600 +0.50(+0.65%)
Sep 14, 2005 75.65 77.03 74.95 76.55 2,387,100 +0.64(+0.84%)
Sep 13, 2005 75.75 76.33 75.15 75.91 1,786,100 +0.03(+0.04%)
Sep 12, 2005 76.30 77.29 75.79 75.88 2,362,000 -0.34(-0.45%)
Sep 09, 2005 75.10 76.48 74.92 76.22 2,240,700 +1.53(+2.05%)
Sep 08, 2005 72.51 74.72 72.50 74.69 3,198,600 -1.20(-1.58%)
Sep 07, 2005 74.25 75.92 74.14 75.89 2,354,400 +1.53(+2.06%)
Sep 06, 2005 74.36 74.58 72.92 74.36 1,994,300 +1.67(+2.30%)
Sep 02, 2005 73.85 74.49 72.41 72.69 1,522,500 -1.09(-1.48%)
Sep 01, 2005 74.44 74.94 72.41 73.78 3,089,700 -0.42(-0.57%)
Aug 31, 2005 71.05 74.60 70.56 74.20 3,778,400 +3.70(+5.25%)
Aug 30, 2005 69.50 71.22 69.50 70.50 1,945,300 +0.63(+0.90%)
Aug 29, 2005 69.45 70.79 69.12 69.87 2,098,400 -0.22(-0.31%)
Aug 26, 2005 71.05 71.16 69.26 70.09 2,571,100 -0.96(-1.35%)
Aug 25, 2005 74.00 74.00 70.95 71.05 2,890,800 -1.15(-1.59%)
Aug 24, 2005 70.92 74.10 70.04 72.20 3,775,200 +1.24(+1.75%)
Aug 23, 2005 72.70 72.70 69.63 70.96 3,502,100 -1.25(-1.73%)
Aug 22, 2005 72.15 72.61 71.41 72.21 2,228,400 +0.23(+0.32%)
Aug 19, 2005 72.25 73.03 71.51 71.98 2,077,900 -0.05(-0.07%)
Aug 18, 2005 71.98 72.75 71.07 72.03 1,943,300 -0.06(-0.08%)
Aug 17, 2005 72.35 72.84 71.33 72.09 2,252,100 -0.57(-0.78%)
Aug 16, 2005 74.03 74.75 72.38 72.66 1,819,200 -1.32(-1.78%)
Aug 15, 2005 73.82 74.47 73.00 73.98 1,478,700 -0.04(-0.05%)
Aug 12, 2005 73.13 74.05 72.64 74.02 1,713,600 +0.32(+0.43%)
Aug 11, 2005 72.84 73.86 72.55 73.70 1,743,600 +0.95(+1.31%)
Aug 10, 2005 74.49 74.75 72.30 72.75 2,236,100 -0.25(-0.34%)
Aug 09, 2005 72.48 73.85 72.00 73.00 2,917,600 +0.55(+0.76%)
Aug 08, 2005 74.40 75.22 71.50 72.45 3,776,700 -2.05(-2.75%)
Aug 05, 2005 77.10 77.10 73.22 74.50 4,666,800 -3.86(-4.93%)
Aug 04, 2005 78.00 79.20 77.35 78.36 2,416,100 -0.87(-1.10%)
Aug 03, 2005 80.71 80.97 78.93 79.23 2,910,200 -2.09(-2.57%)
Aug 02, 2005 81.25 82.06 80.44 81.32 1,874,700 -0.18(-0.22%)
Aug 01, 2005 83.86 83.86 79.87 81.50 2,298,100 -0.41(-0.50%)
Jul 29, 2005 83.30 83.51 81.47 81.91 1,840,500 -1.95(-2.33%)
Jul 28, 2005 82.80 84.56 81.70 83.86 2,235,500 +2.59(+3.19%)
Jul 27, 2005 80.90 81.34 79.27 81.27 2,148,300 +0.23(+0.28%)
Jul 26, 2005 79.98 81.25 79.19 81.04 2,391,400 +1.04(+1.30%)
Jul 25, 2005 83.22 83.80 79.85 80.00 2,438,600 -3.45(-4.13%)
Jul 22, 2005 82.60 83.54 81.50 83.45 1,673,500 +1.45(+1.77%)
Jul 21, 2005 83.32 83.50 81.68 82.00 2,586,200 -2.40(-2.84%)
Jul 20, 2005 83.90 85.45 83.25 84.40 2,102,100 +0.40(+0.48%)
Jul 19, 2005 82.42 84.27 81.65 84.00 2,593,900 +1.70(+2.07%)
Jul 18, 2005 82.56 82.76 81.67 82.30 2,127,500 -0.17(-0.21%)
Jul 15, 2005 79.25 82.80 79.22 82.47 3,293,800 +3.05(+3.84%)
Jul 14, 2005 81.00 82.00 78.65 79.42 2,930,300 -1.32(-1.63%)
Jul 13, 2005 79.70 80.76 79.25 80.74 2,123,700 +0.59(+0.74%)
Jul 12, 2005 80.80 81.37 79.50 80.15 3,276,600 -1.15(-1.41%)
Jul 11, 2005 79.95 81.51 79.15 81.30 2,078,100 +2.07(+2.61%)
Jul 08, 2005 78.58 79.53 78.00 79.23 2,500,500 +0.75(+0.96%)
Jul 07, 2005 75.60 78.48 75.55 78.48 2,774,300 +2.32(+3.05%)
Jul 06, 2005 76.05 76.67 75.50 76.16 2,654,800 +1.16(+1.55%)
Jul 05, 2005 73.25 75.49 72.94 75.00 2,921,000 -0.73(-0.96%)
Jul 01, 2005 76.43 76.95 73.61 75.73 2,492,000 -0.50(-0.66%)
Jun 30, 2005 75.25 77.12 75.25 76.23 2,096,700 +1.14(+1.52%)
Jun 29, 2005 76.30 76.64 74.60 75.09 1,651,700 -0.96(-1.26%)
Jun 28, 2005 74.42 76.36 74.42 76.05 1,956,500 +2.05(+2.77%)
Jun 27, 2005 72.25 74.31 72.10 74.00 1,897,900 +2.00(+2.78%)
Jun 24, 2005 73.44 74.46 71.57 72.00 2,425,900 -1.21(-1.65%)
Jun 23, 2005 74.02 74.96 73.21 73.21 2,062,800 -0.58(-0.79%)
Jun 22, 2005 75.02 75.50 73.51 73.79 2,804,700 -0.83(-1.11%)
Jun 21, 2005 75.40 75.74 74.10 74.62 3,274,800 -0.08(-0.11%)
Jun 20, 2005 77.35 77.41 74.52 74.70 4,589,900 -2.55(-3.30%)
Jun 17, 2005 81.53 82.90 75.66 77.25 9,654,000 +5.00(+6.92%)
Jun 16, 2005 71.10 72.50 70.72 72.25 3,122,300 +1.29(+1.82%)
Jun 15, 2005 70.10 71.20 69.84 70.96 2,341,900 +1.33(+1.91%)
Jun 14, 2005 67.93 69.78 67.93 69.63 1,878,300 +1.63(+2.40%)
Jun 13, 2005 67.10 68.14 66.90 68.00 1,542,900 +0.61(+0.91%)
Jun 10, 2005 67.90 68.52 67.09 67.39 1,462,700 -0.29(-0.43%)
Jun 09, 2005 67.22 68.49 66.62 67.68 2,805,300 -0.10(-0.15%)
Jun 08, 2005 69.27 69.31 67.33 67.78 2,240,300 -1.14(-1.65%)
Jun 07, 2005 68.20 69.45 68.20 68.92 1,871,100 +0.87(+1.28%)
Jun 06, 2005 67.80 69.00 66.63 68.05 1,222,600 +0.68(+1.01%)
Jun 03, 2005 68.60 68.96 66.96 67.37 2,356,700 -0.89(-1.30%)
Jun 02, 2005 67.22 68.67 67.21 68.26 1,241,600 +0.56(+0.82%)
Jun 01, 2005 66.55 68.45 66.50 67.70 2,135,900 +0.16(+0.24%)
May 31, 2005 66.49 67.55 66.08 67.54 2,555,100 +1.28(+1.93%)
May 27, 2005 66.12 66.46 65.43 66.26 1,247,200 -0.09(-0.14%)
May 26, 2005 65.96 66.44 65.30 66.35 1,995,200 +2.33(+3.64%)
May 25, 2005 65.35 65.44 63.87 64.02 1,918,500 -1.33(-2.04%)
May 24, 2005 64.70 65.51 64.12 65.35 2,559,200 +0.65(+1.00%)
May 23, 2005 63.71 65.50 63.69 64.70 2,600,600 +1.48(+2.34%)
May 20, 2005 63.65 63.65 62.45 63.22 2,221,200 +0.01(+0.02%)
May 19, 2005 63.02 64.30 62.80 63.21 2,586,900 +0.19(+0.30%)
May 18, 2005 61.00 63.02 59.50 63.02 4,575,300 +3.92(+6.63%)
May 17, 2005 58.29 59.20 57.53 59.10 2,041,600 +0.81(+1.39%)
May 16, 2005 56.12 58.42 56.05 58.29 1,652,200 +2.22(+3.96%)
May 13, 2005 56.76 57.00 55.40 56.07 1,944,500 -0.55(-0.97%)
May 12, 2005 58.90 58.95 56.55 56.62 1,641,700 -2.08(-3.54%)
May 11, 2005 57.80 58.80 57.31 58.70 1,717,700 +0.90(+1.56%)
May 10, 2005 58.03 59.16 57.70 57.80 1,976,600 -1.50(-2.53%)
May 09, 2005 59.05 59.42 58.70 59.30 1,488,500 +0.06(+0.10%)
May 06, 2005 58.35 59.50 57.35 59.24 2,335,200 +0.37(+0.63%)
May 05, 2005 58.14 59.40 58.06 58.87 1,838,100 +0.95(+1.64%)
May 04, 2005 56.70 58.10 56.40 57.92 1,773,300 +0.51(+0.89%)
May 03, 2005 57.21 58.17 56.99 57.41 3,024,900 +0.21(+0.37%)
May 02, 2005 57.50 57.77 56.52 57.20 1,624,800 +0.20(+0.35%)
Apr 29, 2005 56.75 57.15 54.90 57.00 3,266,200 +1.71(+3.09%)
Apr 28, 2005 56.80 57.30 55.00 55.29 1,634,600 -1.86(-3.25%)
Apr 27, 2005 56.59 57.43 56.08 57.15 1,142,300 +0.47(+0.83%)
Apr 26, 2005 56.52 58.20 56.16 56.68 2,058,400 +0.20(+0.35%)
Apr 25, 2005 55.02 56.62 54.80 56.48 1,284,100 +1.88(+3.44%)
Apr 22, 2005 55.70 55.84 54.34 54.60 1,403,900 -1.02(-1.84%)
Apr 21, 2005 55.09 55.91 54.54 55.62 1,913,500 +1.13(+2.08%)
Apr 20, 2005 56.42 56.63 54.20 54.49 2,967,500 -2.24(-3.95%)
Apr 19, 2005 55.62 57.22 55.49 56.73 2,210,700 +0.35(+0.63%)
Apr 18, 2005 56.35 56.55 55.39 56.38 1,645,100 +0.78(+1.40%)
Apr 15, 2005 58.38 58.50 55.40 55.59 2,916,400 -2.41(-4.15%)
Apr 14, 2005 60.55 60.60 57.80 58.01 2,681,600 -2.54(-4.20%)
Apr 13, 2005 61.50 61.50 60.31 60.55 1,815,600 -0.91(-1.47%)
Apr 12, 2005 59.50 61.60 59.14 61.45 2,440,000 +1.93(+3.24%)
Apr 11, 2005 59.57 59.63 58.65 59.52 1,059,700 +0.15(+0.25%)
Apr 08, 2005 59.87 60.19 59.34 59.38 1,036,300 -0.49(-0.82%)
Apr 07, 2005 59.65 60.45 59.19 59.87 1,325,100 +0.41(+0.68%)
Apr 06, 2005 59.60 59.99 58.72 59.46 1,621,400 -0.64(-1.06%)
Apr 05, 2005 61.00 61.37 59.60 60.10 1,450,300 -0.44(-0.73%)
Apr 04, 2005 59.50 61.27 58.75 60.54 1,738,900 +1.04(+1.75%)
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.