Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 100.30 101.19 99.03 100.20 3,265,000 +0.20(+0.20%)
Oct 30, 2006 101.06 101.18 99.82 100.00 2,554,500 -1.06(-1.05%)
Oct 27, 2006 100.76 102.06 99.80 101.06 4,116,500 +1.17(+1.17%)
Oct 26, 2006 99.30 100.06 97.86 99.89 3,121,000 +0.59(+0.59%)
Oct 25, 2006 101.98 102.00 99.30 99.30 3,521,000 -1.70(-1.68%)
Oct 24, 2006 101.05 102.22 98.39 101.00 4,947,500 +0.35(+0.35%)
Oct 23, 2006 98.42 100.65 97.04 100.65 6,075,500 +2.61(+2.67%)
Oct 20, 2006 100.20 100.46 98.00 98.04 3,581,500 -2.16(-2.16%)
Oct 19, 2006 101.65 102.05 100.02 100.20 3,862,500 -1.25(-1.23%)
Oct 18, 2006 103.60 103.60 101.02 101.45 5,655,000 -1.85(-1.79%)
Oct 17, 2006 107.00 107.00 102.00 103.30 16,251,500 +2.65(+2.63%)
Oct 16, 2006 100.01 101.31 99.60 100.65 2,081,500 +0.47(+0.47%)
Oct 13, 2006 99.95 101.60 99.74 100.18 2,374,500 +0.18(+0.18%)
Oct 12, 2006 100.40 101.07 99.11 100.00 3,184,000 +0.20(+0.20%)
Oct 11, 2006 100.40 101.70 99.00 99.80 3,501,500 -0.80(-0.79%)
Oct 10, 2006 103.60 103.80 100.07 100.60 4,815,000 -3.70(-3.55%)
Oct 09, 2006 97.78 104.91 97.70 104.30 6,282,000 +6.14(+6.25%)
Oct 06, 2006 98.15 98.54 97.40 98.16 1,769,500 -0.19(-0.19%)
Oct 05, 2006 97.74 98.63 96.83 98.35 2,524,000 +0.50(+0.51%)
Oct 04, 2006 94.90 98.20 94.69 97.85 3,509,500 +2.65(+2.79%)
Oct 03, 2006 93.80 95.20 93.37 95.20 2,490,500 +1.83(+1.96%)
Oct 02, 2006 95.40 95.40 92.94 93.37 2,261,500 -2.28(-2.38%)
Sep 29, 2006 95.80 95.81 94.44 95.65 1,691,000 +0.31(+0.33%)
Sep 28, 2006 96.10 96.58 94.60 95.34 1,991,500 -0.53(-0.55%)
Sep 27, 2006 94.16 96.00 94.16 95.87 2,959,000 +1.76(+1.87%)
Sep 26, 2006 93.85 94.40 93.28 94.11 1,691,000 +0.26(+0.27%)
Sep 25, 2006 92.27 94.35 91.96 93.85 3,361,500 +1.53(+1.65%)
Sep 22, 2006 92.45 92.72 91.54 92.33 1,668,000 -0.48(-0.52%)
Sep 21, 2006 92.06 93.49 91.97 92.81 2,368,000 +0.79(+0.86%)
Sep 20, 2006 93.92 94.35 91.60 92.02 2,912,500 -1.52(-1.62%)
Sep 19, 2006 95.41 95.41 93.02 93.53 2,148,500 -1.09(-1.15%)
Sep 18, 2006 95.03 95.68 93.80 94.62 4,083,000 +0.17(+0.18%)
Sep 15, 2006 93.44 95.01 92.62 94.45 6,693,000 +3.70(+4.08%)
Sep 14, 2006 91.41 92.12 90.65 90.75 2,508,500 -0.65(-0.71%)
Sep 13, 2006 90.54 92.40 90.20 91.40 2,792,500 +0.50(+0.55%)
Sep 12, 2006 89.19 91.15 88.70 90.90 3,367,000 +2.31(+2.61%)
Sep 11, 2006 88.74 89.22 87.82 88.59 2,092,000 -0.15(-0.17%)
Sep 08, 2006 89.34 89.34 88.10 88.74 1,572,500 +0.54(+0.61%)
Sep 07, 2006 88.48 89.30 87.87 88.20 1,961,000 -0.68(-0.76%)
Sep 06, 2006 88.75 89.82 88.40 88.88 2,976,500 +0.00(+0.00%)
Sep 05, 2006 88.42 88.88 87.73 88.88 1,752,000 +0.46(+0.52%)
Sep 01, 2006 88.05 88.82 87.30 88.42 2,119,000 +0.42(+0.48%)
Aug 31, 2006 86.47 88.06 86.09 88.00 1,961,500 +1.15(+1.32%)
Aug 30, 2006 88.00 88.40 85.80 86.85 3,975,000 -0.64(-0.73%)
Aug 29, 2006 87.45 87.74 85.16 87.49 4,916,500 +0.04(+0.05%)
Aug 28, 2006 89.80 89.93 87.09 87.45 4,287,000 -2.25(-2.50%)
Aug 25, 2006 89.10 89.94 88.73 89.70 1,723,500 +0.60(+0.67%)
Aug 24, 2006 89.16 89.60 87.70 89.10 4,035,000 -0.02(-0.02%)
Aug 23, 2006 89.75 90.04 88.80 89.12 2,965,500 -1.16(-1.28%)
Aug 22, 2006 91.03 91.91 89.54 90.28 2,815,500 -0.75(-0.82%)
Aug 21, 2006 92.27 92.27 90.51 91.03 2,083,000 -1.24(-1.34%)
Aug 18, 2006 92.95 92.95 91.96 92.27 2,292,500 -0.73(-0.78%)
Aug 17, 2006 93.20 93.86 92.60 93.00 2,397,000 -0.55(-0.59%)
Aug 16, 2006 93.40 94.17 93.00 93.55 3,128,500 +0.15(+0.16%)
Aug 15, 2006 93.37 93.80 92.20 93.40 3,557,000 +1.12(+1.21%)
Aug 14, 2006 95.25 94.56 92.15 92.28 4,140,000 -0.70(-0.75%)
Aug 11, 2006 94.92 95.58 92.42 92.98 6,363,000 -2.32(-2.43%)
Aug 10, 2006 97.20 97.88 95.30 95.30 32,463,000 -1.74(-1.79%)
Aug 09, 2006 98.51 98.80 96.65 97.04 4,294,500 -0.96(-0.98%)
Aug 08, 2006 97.50 98.79 97.15 98.00 4,684,000 +0.64(+0.66%)
Aug 07, 2006 96.90 97.90 96.90 97.36 3,795,500 +0.22(+0.22%)
Aug 04, 2006 97.21 97.42 95.33 97.14 7,314,500 +5.53(+6.04%)
Aug 03, 2006 91.02 92.68 90.55 91.61 1,855,500 +0.59(+0.65%)
Aug 02, 2006 92.60 93.02 90.60 91.02 2,097,500 -1.25(-1.36%)
Aug 01, 2006 93.00 93.68 91.00 92.27 3,033,500 +0.03(+0.03%)
Jul 31, 2006 90.32 92.26 89.60 92.24 2,187,500 +1.54(+1.70%)
Jul 28, 2006 89.40 90.97 89.40 90.70 1,947,000 +1.63(+1.83%)
Jul 27, 2006 90.00 91.10 88.73 89.07 2,433,000 -0.93(-1.04%)
Jul 26, 2006 91.05 91.30 89.60 90.00 1,880,500 -1.05(-1.15%)
Jul 25, 2006 92.60 92.60 89.22 91.05 4,093,500 -1.95(-2.10%)
Jul 24, 2006 91.64 93.36 90.90 93.00 2,434,000 +2.60(+2.88%)
Jul 21, 2006 92.60 92.80 90.40 90.40 2,640,000 -2.20(-2.38%)
Jul 20, 2006 95.15 95.15 92.20 92.60 2,278,500 -1.60(-1.70%)
Jul 19, 2006 92.60 94.40 92.03 94.20 2,951,000 +2.00(+2.17%)
Jul 18, 2006 92.97 93.49 91.40 92.20 1,800,500 -0.09(-0.10%)
Jul 17, 2006 92.48 93.54 91.60 92.29 1,612,000 -0.54(-0.58%)
Jul 14, 2006 93.17 94.30 91.22 92.83 2,294,500 -0.34(-0.36%)
Jul 13, 2006 93.95 94.95 92.48 93.17 3,065,000 -1.51(-1.59%)
Jul 12, 2006 96.01 96.72 94.38 94.68 2,437,500 -1.45(-1.51%)
Jul 11, 2006 97.50 97.50 95.21 96.13 3,586,000 -1.57(-1.61%)
Jul 10, 2006 99.08 100.40 97.01 97.70 3,099,500 -1.31(-1.33%)
Jul 07, 2006 100.15 101.77 98.86 99.01 2,722,500 -1.14(-1.13%)
Jul 06, 2006 100.60 100.90 99.71 100.15 1,931,000 -0.37(-0.37%)
Jul 05, 2006 97.97 101.49 97.86 100.52 3,939,000 +1.15(+1.16%)
Jul 03, 2006 98.43 99.90 98.10 99.37 1,050,000 +1.14(+1.16%)
Jun 30, 2006 97.40 98.89 96.00 98.23 2,589,500 +0.69(+0.70%)
Jun 29, 2006 95.00 97.80 94.75 97.54 3,845,000 +3.04(+3.22%)
Jun 28, 2006 95.76 95.76 92.92 94.50 3,530,500 -0.21(-0.22%)
Jun 27, 2006 96.86 97.12 94.71 94.71 2,487,500 -2.15(-2.22%)
Jun 26, 2006 96.00 97.27 95.30 96.86 2,011,500 +1.30(+1.36%)
Jun 23, 2006 94.16 96.00 94.10 95.56 3,455,500 +1.42(+1.50%)
Jun 22, 2006 94.70 95.45 94.04 94.14 4,167,000 -1.46(-1.53%)
Jun 21, 2006 90.00 95.86 89.81 95.60 6,715,000 +5.62(+6.24%)
Jun 20, 2006 88.95 90.68 88.90 89.98 2,532,000 +1.03(+1.16%)
Jun 19, 2006 92.10 92.20 88.61 88.95 3,583,500 -1.90(-2.09%)
Jun 16, 2006 89.70 90.85 89.30 90.85 2,572,000 +1.15(+1.28%)
Jun 15, 2006 88.50 90.30 88.40 89.70 4,050,500 +1.57(+1.78%)
Jun 14, 2006 89.59 90.01 86.84 88.13 4,205,000 -0.09(-0.11%)
Jun 13, 2006 89.00 91.00 87.80 88.22 4,567,000 -0.98(-1.09%)
Jun 12, 2006 90.62 91.01 88.80 89.20 2,715,500 -1.46(-1.61%)
Jun 09, 2006 90.75 91.79 89.61 90.66 3,466,500 +0.66(+0.73%)
Jun 08, 2006 88.44 90.12 85.87 90.00 5,290,500 +0.99(+1.11%)
Jun 07, 2006 88.54 89.72 87.00 89.01 3,157,500 +0.91(+1.04%)
Jun 06, 2006 89.20 89.80 87.12 88.09 2,923,000 -0.72(-0.81%)
Jun 05, 2006 90.96 91.57 88.75 88.81 3,005,000 -2.35(-2.58%)
Jun 02, 2006 91.78 92.37 90.30 91.16 3,571,000 -0.08(-0.09%)
Jun 01, 2006 87.60 91.31 86.22 91.24 4,140,500 +2.98(+3.38%)
May 31, 2006 88.20 88.84 87.50 88.26 2,349,000 +0.88(+1.01%)
May 30, 2006 89.52 89.52 87.06 87.38 2,339,500 -2.33(-2.60%)
May 26, 2006 89.68 89.71 87.60 89.71 2,162,500 +0.92(+1.03%)
May 25, 2006 87.55 88.98 86.74 88.79 3,247,500 +2.16(+2.50%)
May 24, 2006 87.25 88.40 83.58 86.63 5,078,000 -0.77(-0.88%)
May 23, 2006 88.00 90.63 87.05 87.40 3,573,000 +0.27(+0.31%)
May 22, 2006 89.20 89.34 85.40 87.13 5,166,000 -2.79(-3.11%)
May 19, 2006 89.10 90.10 87.49 89.92 4,417,000 +1.32(+1.49%)
May 18, 2006 88.97 90.41 88.27 88.60 3,156,500 -0.33(-0.37%)
May 17, 2006 91.75 91.90 88.15 88.93 5,052,000 -3.16(-3.43%)
May 16, 2006 91.75 93.19 91.21 92.09 2,685,500 +0.73(+0.80%)
May 15, 2006 92.10 92.50 89.47 91.36 3,117,000 -0.94(-1.02%)
May 12, 2006 92.20 93.50 91.00 92.30 3,523,000 -0.25(-0.27%)
May 11, 2006 96.40 96.96 92.55 92.55 3,573,000 -3.45(-3.59%)
May 10, 2006 96.23 96.76 95.03 96.00 2,066,500 -0.24(-0.25%)
May 09, 2006 96.30 97.60 95.79 96.23 2,911,500 -0.47(-0.48%)
May 08, 2006 97.20 97.64 95.68 96.70 2,440,000 -0.50(-0.51%)
May 05, 2006 96.60 97.20 95.10 97.20 5,088,000 +1.77(+1.85%)
May 04, 2006 91.70 95.55 91.19 95.43 7,241,000 +5.22(+5.78%)
May 03, 2006 92.40 92.40 89.51 90.21 4,645,000 -1.99(-2.16%)
May 02, 2006 92.09 92.27 90.28 92.20 4,899,000 +1.50(+1.65%)
May 01, 2006 91.80 91.80 89.80 90.70 4,606,000 -0.90(-0.98%)
Apr 28, 2006 93.51 94.00 91.30 91.60 3,293,000 -1.91(-2.04%)
Apr 27, 2006 93.20 94.30 92.19 93.51 2,767,000 -0.24(-0.26%)
Apr 26, 2006 95.40 95.66 93.00 93.75 3,108,000 -1.30(-1.37%)
Apr 25, 2006 93.23 95.80 93.00 95.05 7,570,000 -3.65(-3.70%)
Apr 24, 2006 100.14 100.80 98.30 98.70 3,378,500 -1.32(-1.32%)
Apr 21, 2006 99.58 100.09 98.72 100.02 2,757,500 +1.04(+1.05%)
Apr 20, 2006 99.69 99.90 97.98 98.98 1,961,500 -0.70(-0.70%)
Apr 19, 2006 99.40 100.20 98.60 99.68 2,481,500 +0.62(+0.63%)
Apr 18, 2006 98.46 99.90 98.22 99.06 3,495,500 +0.60(+0.61%)
Apr 17, 2006 98.60 99.84 97.64 98.46 3,124,000 +0.43(+0.43%)
Apr 13, 2006 97.98 98.60 96.69 98.03 2,124,500 +0.05(+0.05%)
Apr 12, 2006 96.15 98.40 96.15 97.98 2,270,500 +1.48(+1.53%)
Apr 11, 2006 96.80 97.40 95.56 96.50 3,819,500 -0.34(-0.35%)
Apr 10, 2006 96.10 99.08 95.09 96.84 7,061,500 +0.74(+0.77%)
Apr 07, 2006 93.20 96.94 92.95 96.10 8,318,500 +5.02(+5.51%)
Apr 06, 2006 88.73 91.16 88.45 91.08 3,473,500 +2.31(+2.60%)
Apr 05, 2006 88.99 89.51 88.32 88.77 1,531,000 -0.22(-0.25%)
Apr 04, 2006 87.86 89.00 87.43 88.99 2,826,000 +1.26(+1.44%)
Apr 03, 2006 89.50 89.79 87.44 87.73 2,942,500 -1.77(-1.98%)
Mar 31, 2006 90.00 90.26 88.62 89.50 2,503,000 -0.09(-0.10%)
Mar 30, 2006 90.05 91.50 89.20 89.59 2,570,500 -0.03(-0.03%)
Mar 29, 2006 89.67 89.89 88.63 89.62 2,714,500 +0.74(+0.83%)
Mar 28, 2006 89.48 89.96 88.23 88.87 3,591,000 -0.60(-0.67%)
Mar 27, 2006 87.20 90.10 87.00 89.48 3,843,000 +2.43(+2.79%)
Mar 24, 2006 85.84 87.13 85.55 87.05 2,426,000 +1.11(+1.29%)
Mar 23, 2006 85.40 86.00 84.75 85.94 1,956,500 +0.82(+0.96%)
Mar 22, 2006 84.35 85.24 83.42 85.12 2,209,500 +0.77(+0.91%)
Mar 21, 2006 85.50 85.78 83.92 84.35 2,694,000 -1.45(-1.69%)
Mar 20, 2006 84.80 85.97 84.40 85.80 1,741,500 +0.91(+1.08%)
Mar 17, 2006 85.80 85.95 84.50 84.89 2,134,500 -0.69(-0.81%)
Mar 16, 2006 86.85 86.98 85.55 85.58 2,051,500 -0.92(-1.07%)
Mar 15, 2006 86.18 86.80 85.90 86.50 2,086,000 +0.41(+0.47%)
Mar 14, 2006 84.54 86.40 84.30 86.09 1,738,000 +1.31(+1.55%)
Mar 13, 2006 85.68 85.95 84.36 84.78 1,667,000 -0.90(-1.05%)
Mar 10, 2006 83.15 86.15 82.58 85.68 2,567,000 +2.35(+2.82%)
Mar 09, 2006 84.21 85.17 83.19 83.33 2,138,500 -0.62(-0.73%)
Mar 08, 2006 83.81 84.60 82.43 83.95 3,959,500 -0.65(-0.77%)
Mar 07, 2006 85.45 85.45 83.31 84.60 2,991,000 -1.15(-1.34%)
Mar 06, 2006 87.22 87.76 85.02 85.75 2,187,000 -1.10(-1.27%)
Mar 03, 2006 86.55 87.77 86.40 86.85 2,252,500 +0.15(+0.18%)
Mar 02, 2006 85.98 87.98 85.68 86.70 4,125,500 +0.42(+0.48%)
Mar 01, 2006 85.12 86.52 84.20 86.28 3,234,000 +1.16(+1.36%)
Feb 28, 2006 87.00 87.60 84.94 85.12 3,765,000 -1.88(-2.16%)
Feb 27, 2006 84.61 87.75 84.46 87.00 3,946,000 +2.47(+2.92%)
Feb 24, 2006 83.75 85.46 83.32 84.53 1,728,500 +1.10(+1.31%)
Feb 23, 2006 84.52 84.59 83.41 83.43 1,779,000 -1.08(-1.28%)
Feb 22, 2006 82.43 84.58 82.38 84.51 2,162,000 +2.08(+2.53%)
Feb 21, 2006 82.95 83.07 82.01 82.43 1,518,500 -0.37(-0.45%)
Feb 17, 2006 83.00 83.50 82.43 82.80 1,731,500 +0.60(+0.73%)
Feb 16, 2006 82.85 82.85 81.50 82.20 1,309,500 -0.20(-0.24%)
Feb 15, 2006 82.28 82.90 81.28 82.40 1,767,500 +0.07(+0.09%)
Feb 14, 2006 80.38 82.56 80.38 82.33 2,600,500 +1.75(+2.18%)
Feb 13, 2006 80.05 80.78 79.40 80.58 2,405,000 +0.53(+0.66%)
Feb 10, 2006 79.35 80.53 78.00 80.05 2,866,000 +0.32(+0.40%)
Feb 09, 2006 81.20 82.00 79.17 79.73 2,361,500 -1.05(-1.30%)
Feb 08, 2006 80.00 81.00 78.45 80.78 2,629,000 +0.78(+0.98%)
Feb 07, 2006 83.53 83.53 79.60 80.00 4,889,500 -3.56(-4.26%)
Feb 06, 2006 83.54 83.80 82.42 83.56 1,504,000 +0.35(+0.43%)
Feb 03, 2006 82.96 84.76 82.30 83.20 3,048,500 -0.03(-0.03%)
Feb 02, 2006 83.08 83.82 81.01 83.23 3,880,500 +0.40(+0.49%)
Feb 01, 2006 83.95 84.10 82.30 82.83 3,152,500 -1.82(-2.15%)
Jan 31, 2006 83.00 85.09 81.24 84.65 6,621,500 +3.85(+4.76%)
Jan 30, 2006 80.58 82.29 80.56 80.80 2,611,500 +0.47(+0.59%)
Jan 27, 2006 82.20 82.23 80.22 80.33 2,511,000 -1.41(-1.72%)
Jan 26, 2006 80.84 82.72 80.60 81.74 4,220,500 +1.29(+1.60%)
Jan 25, 2006 82.00 82.00 79.50 80.45 3,531,000 -1.23(-1.51%)
Jan 24, 2006 76.90 81.84 76.88 81.68 5,628,500 +4.79(+6.23%)
Jan 23, 2006 75.94 77.29 75.82 76.89 2,203,000 +1.57(+2.08%)
Jan 20, 2006 76.41 77.30 74.55 75.33 3,320,000 -1.07(-1.40%)
Jan 19, 2006 75.85 76.52 75.75 76.40 2,603,000 +1.08(+1.44%)
Jan 18, 2006 76.35 76.35 74.92 75.31 1,412,500 -1.09(-1.42%)
Jan 17, 2006 76.65 76.71 75.46 76.40 1,457,500 -0.05(-0.06%)
Jan 13, 2006 76.20 76.86 76.11 76.45 953,500 +0.42(+0.55%)
Jan 12, 2006 77.05 77.78 75.87 76.03 2,081,500 -1.17(-1.52%)
Jan 11, 2006 76.11 77.80 76.10 77.20 2,167,000 +1.29(+1.70%)
Jan 10, 2006 75.90 76.70 75.22 75.91 1,495,500 -0.29(-0.38%)
Jan 09, 2006 75.04 77.08 75.00 76.20 3,595,000 +1.21(+1.61%)
Jan 06, 2006 73.40 75.70 73.20 74.99 4,081,500 +2.19(+3.01%)
Jan 05, 2006 71.20 72.93 71.04 72.80 2,342,000 +1.24(+1.73%)
Jan 04, 2006 72.20 72.58 70.90 71.56 3,632,000 -1.05(-1.44%)
Jan 03, 2006 73.75 74.05 71.80 72.61 4,300,500 -0.89(-1.21%)
Dec 30, 2005 72.82 74.30 72.22 73.50 1,637,500 -0.10(-0.14%)
Dec 29, 2005 74.80 75.20 73.54 73.60 1,301,000 -1.20(-1.60%)
Dec 28, 2005 75.74 75.85 74.36 74.80 1,112,500 -0.94(-1.24%)
Dec 27, 2005 76.40 76.65 75.32 75.74 1,772,500 -0.21(-0.28%)
Dec 23, 2005 75.44 75.95 75.07 75.95 959,000 +0.71(+0.94%)
Dec 22, 2005 75.40 75.83 74.81 75.24 1,803,500 +0.43(+0.58%)
Dec 21, 2005 74.98 75.60 74.17 74.81 2,083,000 +0.47(+0.63%)
Dec 20, 2005 73.60 74.84 72.55 74.34 3,427,000 +0.91(+1.24%)
Dec 19, 2005 73.80 75.38 73.05 73.43 4,385,000 -0.37(-0.50%)
Dec 16, 2005 73.42 73.99 72.85 73.80 2,343,500 +0.18(+0.24%)
Dec 15, 2005 73.92 74.20 73.02 73.62 2,001,000 -0.25(-0.33%)
Dec 14, 2005 74.40 74.89 73.39 73.87 3,046,000 +0.02(+0.03%)
Dec 13, 2005 73.30 74.34 73.00 73.85 3,186,500 +0.37(+0.50%)
Dec 12, 2005 72.40 73.68 72.22 73.48 3,100,000 +1.49(+2.07%)
Dec 09, 2005 71.85 72.40 70.45 71.99 3,572,500 +0.38(+0.53%)
Dec 08, 2005 69.16 71.71 68.80 71.61 5,273,000 +2.21(+3.19%)
Dec 07, 2005 71.70 71.90 69.05 69.40 5,837,000 -2.54(-3.53%)
Dec 06, 2005 73.20 73.80 71.67 71.94 4,409,000 -0.46(-0.64%)
Dec 05, 2005 73.76 73.76 72.10 72.40 4,968,000 -1.56(-2.11%)
Dec 02, 2005 73.70 75.50 72.25 73.96 4,576,000 +0.26(+0.35%)
Dec 01, 2005 71.63 74.00 71.50 73.70 4,986,500 +2.87(+4.05%)
Nov 30, 2005 72.86 75.00 70.83 70.83 8,175,500 -3.19(-4.31%)
Nov 29, 2005 74.56 76.06 71.62 74.02 9,879,000 -0.24(-0.32%)
Nov 28, 2005 77.80 77.99 74.15 74.26 6,348,500 -5.12(-6.45%)
Nov 25, 2005 77.34 79.38 77.33 79.38 1,513,000 +2.05(+2.65%)
Nov 23, 2005 75.80 78.59 75.61 77.33 2,886,000 +0.95(+1.25%)
Nov 22, 2005 76.68 77.00 75.41 76.38 2,283,500 -0.30(-0.39%)
Nov 21, 2005 75.15 76.84 74.43 76.68 2,844,500 +1.50(+2.00%)
Nov 18, 2005 75.70 76.00 74.70 75.18 2,906,000 -0.47(-0.62%)
Nov 17, 2005 75.80 76.40 75.28 75.65 3,940,000 +0.06(+0.08%)
Nov 16, 2005 75.98 76.54 75.23 75.59 5,078,000 -1.79(-2.32%)
Nov 15, 2005 77.00 78.23 76.44 77.38 2,749,500 +0.55(+0.72%)
Nov 14, 2005 77.80 78.00 76.74 76.83 3,378,000 -0.53(-0.69%)
Nov 11, 2005 78.82 78.96 76.96 77.36 3,493,000 -1.00(-1.28%)
Nov 10, 2005 76.31 78.50 75.40 78.36 3,700,000 +2.25(+2.95%)
Nov 09, 2005 77.60 77.93 76.09 76.12 3,910,500 -1.48(-1.91%)
Nov 08, 2005 77.60 78.08 76.42 77.60 2,961,000 -0.03(-0.04%)
Nov 07, 2005 76.50 77.99 75.90 77.63 3,173,500 +1.25(+1.64%)
Nov 04, 2005 75.20 76.51 74.71 76.38 3,590,000 +1.58(+2.11%)
Nov 03, 2005 74.50 75.99 74.20 74.80 3,538,500 +0.25(+0.34%)
Nov 02, 2005 72.00 74.80 71.70 74.55 4,915,000 +2.55(+3.54%)
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.