Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.114 9.215 9.066 9.082 3,581,151 +0.03(+0.35%)
Nov 29, 2005 8.998 9.167 8.990 9.050 3,928,599 +0.07(+0.75%)
Nov 28, 2005 9.010 9.010 8.920 8.982 2,661,068 +0.00(+0.05%)
Nov 25, 2005 8.977 8.989 8.876 8.977 661,836 +0.03(+0.38%)
Nov 23, 2005 8.896 8.969 8.891 8.944 1,586,285 +0.04(+0.40%)
Nov 22, 2005 8.844 8.910 8.803 8.909 2,363,522 +0.00(+0.00%)
Nov 21, 2005 8.925 8.939 8.843 8.909 3,001,654 -0.02(-0.18%)
Nov 18, 2005 8.913 8.933 8.840 8.925 2,077,828 +0.08(+0.96%)
Nov 17, 2005 8.779 8.875 8.748 8.840 3,434,561 +0.08(+0.97%)
Nov 16, 2005 8.647 8.755 8.634 8.755 2,983,565 +0.12(+1.39%)
Nov 15, 2005 8.718 8.694 8.521 8.634 2,715,961 -0.09(-1.05%)
Nov 14, 2005 8.713 8.772 8.679 8.726 2,044,768 -0.01(-0.13%)
Nov 11, 2005 8.774 8.787 8.697 8.737 1,347,376 +0.02(+0.24%)
Nov 10, 2005 8.577 8.761 8.548 8.716 1,863,246 +0.11(+1.27%)
Nov 09, 2005 8.622 8.655 8.561 8.607 2,012,331 -0.02(-0.20%)
Nov 08, 2005 8.561 8.625 8.521 8.625 2,356,660 -0.01(-0.09%)
Nov 07, 2005 8.586 8.654 8.581 8.633 2,446,485 +0.05(+0.54%)
Nov 04, 2005 8.521 8.599 8.513 8.586 2,309,876 +0.02(+0.24%)
Nov 03, 2005 8.532 8.681 8.532 8.565 3,137,016 +0.07(+0.85%)
Nov 02, 2005 8.400 8.522 8.400 8.493 2,567,500 +0.09(+1.11%)
Nov 01, 2005 8.344 8.437 8.314 8.400 4,567,979 +0.02(+0.29%)
Oct 31, 2005 8.304 8.464 8.304 8.376 3,274,872 +0.09(+1.06%)
Oct 28, 2005 8.208 8.373 8.208 8.288 3,846,883 +0.14(+1.67%)
Oct 27, 2005 8.336 8.336 8.086 8.152 4,172,499 -0.27(-3.25%)
Oct 26, 2005 8.344 8.513 8.307 8.426 3,649,767 +0.05(+0.65%)
Oct 25, 2005 8.304 8.399 8.282 8.371 5,302,174 +0.07(+0.81%)
Oct 24, 2005 8.505 8.567 8.270 8.304 7,075,596 -0.30(-3.45%)
Oct 21, 2005 8.817 8.897 8.577 8.601 6,557,854 -0.26(-2.90%)
Oct 20, 2005 9.006 9.158 8.833 8.857 3,251,792 -0.16(-1.76%)
Oct 19, 2005 8.820 9.026 8.758 9.016 2,369,136 +0.12(+1.37%)
Oct 18, 2005 8.945 8.974 8.856 8.894 1,633,693 -0.09(-1.02%)
Oct 17, 2005 8.900 9.022 8.900 8.985 2,847,579 +0.13(+1.45%)
Oct 14, 2005 8.811 8.921 8.753 8.857 1,945,586 +0.04(+0.51%)
Oct 13, 2005 8.860 8.904 8.721 8.812 2,614,284 -0.03(-0.36%)
Oct 12, 2005 8.897 8.918 8.769 8.844 2,549,410 -0.04(-0.50%)
Oct 11, 2005 8.867 8.977 8.867 8.889 2,526,954 -0.01(-0.11%)
Oct 10, 2005 8.985 9.010 8.881 8.899 2,312,372 -0.10(-1.14%)
Oct 07, 2005 8.993 9.053 8.952 9.002 2,477,051 +0.08(+0.88%)
Oct 06, 2005 8.881 8.987 8.849 8.923 3,306,685 +0.06(+0.72%)
Oct 05, 2005 9.032 9.043 8.859 8.859 3,411,481 -0.21(-2.26%)
Oct 04, 2005 9.200 9.250 9.064 9.064 2,924,305 -0.14(-1.48%)
Oct 03, 2005 9.303 9.354 9.181 9.200 6,880,975 -0.09(-1.00%)
Sep 30, 2005 9.223 9.337 9.218 9.293 2,216,309 +0.06(+0.69%)
Sep 29, 2005 9.186 9.252 9.086 9.229 1,414,745 +0.02(+0.21%)
Sep 28, 2005 9.312 9.354 9.136 9.210 2,155,178 -0.10(-1.10%)
Sep 27, 2005 9.327 9.367 9.203 9.312 2,304,886 -0.01(-0.10%)
Sep 26, 2005 9.298 9.455 9.266 9.322 2,369,760 +0.06(+0.61%)
Sep 23, 2005 9.266 9.317 9.098 9.266 2,546,915 +0.11(+1.21%)
Sep 22, 2005 8.997 9.170 8.900 9.155 4,936,012 +0.12(+1.31%)
Sep 21, 2005 9.439 9.439 9.018 9.037 5,895,394 -0.40(-4.28%)
Sep 20, 2005 9.571 9.652 9.423 9.441 3,596,122 -0.13(-1.31%)
Sep 19, 2005 9.742 9.742 9.506 9.566 3,033,467 -0.14(-1.45%)
Sep 16, 2005 9.641 9.765 9.539 9.707 6,298,359 +0.10(+1.02%)
Sep 15, 2005 9.619 9.664 9.563 9.609 1,598,137 +0.00(+0.02%)
Sep 14, 2005 9.720 9.742 9.601 9.607 2,620,521 -0.13(-1.32%)
Sep 13, 2005 9.760 9.779 9.691 9.736 2,069,095 -0.01(-0.15%)
Sep 12, 2005 9.588 9.776 9.559 9.750 2,074,709 +0.13(+1.35%)
Sep 09, 2005 9.601 9.623 9.532 9.620 2,363,522 +0.01(+0.10%)
Sep 08, 2005 9.577 9.619 9.478 9.611 2,319,857 +0.00(+0.02%)
Sep 07, 2005 9.442 9.611 9.434 9.609 2,571,242 +0.08(+0.88%)
Sep 06, 2005 9.373 9.529 9.373 9.526 1,719,152 +0.14(+1.54%)
Sep 02, 2005 9.426 9.444 9.346 9.381 1,872,603 -0.04(-0.46%)
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.