Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.37 11.41 11.29 11.39 23,640,160 -0.06(-0.53%)
Dec 29, 2005 11.45 11.55 11.42 11.45 19,456,222 +0.00(+0.00%)
Dec 28, 2005 11.50 11.51 11.44 11.45 23,026,508 -0.00(-0.04%)
Dec 27, 2005 11.53 11.53 11.42 11.45 17,901,118 +0.00(+0.00%)
Dec 23, 2005 11.42 11.52 11.37 11.45 15,056,546 +0.02(+0.20%)
Dec 22, 2005 11.31 11.48 11.30 11.43 25,717,720 +0.06(+0.53%)
Dec 21, 2005 11.41 11.50 11.32 11.37 30,266,022 -0.09(-0.81%)
Dec 20, 2005 11.46 11.46 11.46 11.46 0 -0.14(-1.24%)
Dec 19, 2005 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Dec 16, 2005 11.60 11.60 11.60 11.60 0 -0.03(-0.24%)
Dec 15, 2005 11.63 11.63 11.63 11.63 0 +0.00(+0.00%)
Dec 14, 2005 11.63 11.63 11.63 11.63 0 +0.00(+0.00%)
Dec 13, 2005 11.48 11.55 11.46 11.63 10,180,876 +0.07(+0.64%)
Dec 12, 2005 11.57 11.61 11.50 11.56 19,663,354 -0.02(-0.16%)
Dec 09, 2005 11.62 11.64 11.52 11.58 16,616,812 +0.02(+0.20%)
Dec 08, 2005 11.64 11.70 11.48 11.55 27,705,800 -0.11(-0.96%)
Dec 07, 2005 11.67 11.74 11.57 11.66 21,945,678 -0.05(-0.44%)
Dec 06, 2005 11.90 11.90 11.69 11.72 38,560,768 -0.04(-0.36%)
Dec 05, 2005 11.66 11.84 11.65 11.76 40,860,088 +0.10(+0.88%)
Dec 02, 2005 11.76 11.78 11.62 11.66 30,326,462 -0.11(-0.91%)
Dec 01, 2005 11.76 11.76 11.76 11.76 0 +0.18(+1.57%)
Nov 30, 2005 11.73 11.79 11.53 11.58 41,945,216 -0.07(-0.56%)
Nov 29, 2005 11.74 11.86 11.63 11.65 35,219,340 -0.01(-0.12%)
Nov 28, 2005 11.52 11.79 11.52 11.66 48,230,160 +0.14(+1.25%)
Nov 25, 2005 11.47 11.62 11.46 11.52 11,176,530 +0.04(+0.37%)
Nov 23, 2005 11.47 11.54 11.46 11.47 26,154,782 -0.04(-0.36%)
Nov 22, 2005 11.34 11.56 11.34 11.52 44,492,964 +0.19(+1.64%)
Nov 21, 2005 11.34 11.38 11.16 11.33 39,905,732 +1.87(+19.75%)
Nov 18, 2005 9.429 9.498 9.359 9.461 22,793,994 +0.13(+1.34%)
Nov 17, 2005 9.178 9.373 9.173 9.336 9,017,882 +0.13(+1.41%)
Nov 16, 2005 9.238 9.271 9.178 9.205 18,620,594 -0.03(-0.35%)
Nov 15, 2005 9.233 9.284 9.173 9.238 41,841,544 -0.02(-0.20%)
Nov 14, 2005 9.252 9.280 9.210 9.257 19,569,144 +0.01(+0.15%)
Nov 11, 2005 9.187 9.252 9.178 9.243 23,897,194 +0.02(+0.20%)
Nov 10, 2005 9.112 9.233 9.108 9.224 8,510,053 +0.09(+0.97%)
Nov 09, 2005 9.117 9.164 9.071 9.136 5,607,623 +0.02(+0.20%)
Nov 08, 2005 9.029 9.150 9.029 9.117 6,704,154 +0.07(+0.72%)
Nov 07, 2005 9.122 9.136 9.015 9.052 7,378,677 -0.07(-0.76%)
Nov 04, 2005 9.075 9.140 9.001 9.122 12,183,153 +0.05(+0.51%)
Nov 03, 2005 9.205 9.210 9.010 9.075 13,829,025 -0.14(-1.56%)
Nov 02, 2005 9.168 9.229 9.159 9.219 14,700,356 +0.05(+0.56%)
Nov 01, 2005 9.201 9.205 9.103 9.168 6,509,497 -0.03(-0.30%)
Oct 31, 2005 9.168 9.247 9.136 9.196 9,565,717 +0.02(+0.25%)
Oct 28, 2005 9.089 9.201 9.043 9.173 9,084,345 +0.06(+0.66%)
Oct 27, 2005 9.071 9.131 9.015 9.112 5,556,216 +0.05(+0.51%)
Oct 26, 2005 9.112 9.140 9.066 9.066 4,184,154 -0.05(-0.51%)
Oct 25, 2005 9.019 9.122 9.019 9.112 8,771,819 +0.06(+0.62%)
Oct 24, 2005 8.899 9.061 8.885 9.057 12,888,650 +0.22(+2.47%)
Oct 21, 2005 8.885 8.922 8.782 8.838 11,440,876 +0.20(+2.31%)
Oct 20, 2005 8.736 8.903 8.634 8.638 11,175,024 +0.02(+0.22%)
Oct 19, 2005 8.731 8.731 8.489 8.620 10,704,621 +0.13(+1.59%)
Oct 18, 2005 8.522 8.541 8.466 8.485 7,700,883 -0.05(-0.54%)
Oct 17, 2005 8.517 8.541 8.448 8.531 11,384,522 +0.00(+0.05%)
Oct 14, 2005 8.550 8.587 8.462 8.527 21,657,456 +0.00(+0.00%)
Oct 13, 2005 8.555 8.587 8.369 8.527 19,489,130 -0.06(-0.70%)
Oct 12, 2005 8.643 8.671 8.508 8.587 20,040,192 -0.07(-0.86%)
Oct 11, 2005 8.750 8.754 8.634 8.661 12,804,549 -0.09(-1.06%)
Oct 10, 2005 8.787 8.880 8.722 8.754 10,694,512 -0.03(-0.37%)
Oct 07, 2005 8.885 8.917 8.741 8.787 11,585,632 -0.08(-0.94%)
Oct 06, 2005 8.959 9.038 8.838 8.871 7,654,208 -0.07(-0.78%)
Oct 05, 2005 9.182 9.122 8.926 8.940 6,704,584 -0.25(-2.68%)
Oct 04, 2005 9.229 9.252 9.150 9.187 10,841,419 -0.04(-0.40%)
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.