Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.454 9.470 9.376 9.413 2,062,303 -0.04(-0.43%)
Dec 29, 2005 9.475 9.534 9.442 9.454 2,544,370 -0.00(-0.02%)
Dec 28, 2005 9.531 9.556 9.449 9.456 3,139,310 -0.07(-0.79%)
Dec 27, 2005 9.517 9.560 9.492 9.531 2,391,520 -0.01(-0.05%)
Dec 23, 2005 9.570 9.614 9.526 9.536 1,317,452 +0.00(+0.00%)
Dec 22, 2005 9.568 9.568 9.444 9.536 2,519,091 -0.01(-0.07%)
Dec 21, 2005 9.526 9.599 9.475 9.543 2,208,099 +0.02(+0.18%)
Dec 20, 2005 9.497 9.546 9.417 9.526 2,634,904 +0.03(+0.30%)
Dec 19, 2005 9.544 9.568 9.481 9.497 2,263,948 -0.08(-0.85%)
Dec 16, 2005 9.640 9.682 9.514 9.578 2,810,094 -0.06(-0.64%)
Dec 15, 2005 9.738 9.738 9.572 9.640 2,585,522 -0.15(-1.53%)
Dec 14, 2005 9.658 9.856 9.650 9.789 2,567,885 +0.05(+0.47%)
Dec 13, 2005 9.747 9.779 9.674 9.743 2,894,750 -0.02(-0.19%)
Dec 12, 2005 9.777 9.839 9.730 9.762 2,372,707 -0.02(-0.16%)
Dec 09, 2005 9.823 9.840 9.704 9.777 1,847,137 -0.02(-0.17%)
Dec 08, 2005 9.822 9.840 9.748 9.794 2,040,552 -0.01(-0.10%)
Dec 07, 2005 9.828 9.903 9.769 9.805 2,193,990 -0.07(-0.74%)
Dec 06, 2005 9.769 10.12 9.769 9.878 5,770,100 +0.13(+1.29%)
Dec 05, 2005 9.740 9.781 9.655 9.752 1,918,271 +0.01(+0.12%)
Dec 02, 2005 9.645 9.764 9.621 9.740 1,827,737 +0.05(+0.54%)
Dec 01, 2005 9.653 9.720 9.594 9.687 1,884,174 +0.05(+0.53%)
Nov 30, 2005 9.670 9.777 9.619 9.636 3,375,053 +0.03(+0.35%)
Nov 29, 2005 9.548 9.726 9.539 9.602 3,702,505 +0.07(+0.75%)
Nov 28, 2005 9.560 9.560 9.464 9.531 2,507,921 +0.01(+0.05%)
Nov 25, 2005 9.526 9.538 9.418 9.526 623,746 +0.04(+0.38%)
Nov 23, 2005 9.439 9.517 9.434 9.490 1,494,993 +0.04(+0.40%)
Nov 22, 2005 9.384 9.454 9.340 9.453 2,227,499 +0.00(+0.00%)
Nov 21, 2005 9.470 9.485 9.383 9.453 2,828,907 -0.02(-0.18%)
Nov 18, 2005 9.458 9.478 9.379 9.470 1,958,248 +0.09(+0.96%)
Nov 17, 2005 9.315 9.417 9.282 9.379 3,236,899 +0.09(+0.97%)
Nov 16, 2005 9.175 9.289 9.162 9.289 2,811,858 +0.13(+1.39%)
Nov 15, 2005 9.250 9.225 9.041 9.162 2,559,655 -0.10(-1.05%)
Nov 14, 2005 9.245 9.308 9.209 9.259 1,927,090 -0.01(-0.13%)
Nov 11, 2005 9.310 9.323 9.228 9.271 1,269,833 +0.02(+0.24%)
Nov 10, 2005 9.100 9.296 9.070 9.248 1,756,015 +0.12(+1.27%)
Nov 09, 2005 9.148 9.184 9.083 9.133 1,896,520 -0.02(-0.20%)
Nov 08, 2005 9.083 9.151 9.041 9.151 2,221,033 -0.01(-0.09%)
Nov 07, 2005 9.111 9.182 9.106 9.160 2,305,688 +0.05(+0.54%)
Nov 04, 2005 9.041 9.124 9.032 9.111 2,176,941 +0.02(+0.24%)
Nov 03, 2005 9.053 9.211 9.053 9.088 2,956,478 +0.08(+0.85%)
Nov 02, 2005 8.913 9.043 8.913 9.012 2,419,738 +0.10(+1.11%)
Nov 01, 2005 8.854 8.952 8.821 8.913 4,305,088 +0.03(+0.29%)
Oct 31, 2005 8.811 8.981 8.811 8.888 3,086,401 +0.09(+1.06%)
Oct 28, 2005 8.709 8.884 8.709 8.794 3,625,492 +0.14(+1.67%)
Oct 27, 2005 8.845 8.845 8.580 8.650 3,932,368 -0.29(-3.25%)
Oct 26, 2005 8.854 9.032 8.815 8.941 3,439,720 +0.06(+0.65%)
Oct 25, 2005 8.811 8.912 8.787 8.883 4,997,030 +0.07(+0.81%)
Oct 24, 2005 9.024 9.090 8.776 8.811 6,668,390 -0.31(-3.45%)
Oct 21, 2005 9.356 9.441 9.100 9.126 6,180,444 -0.27(-2.90%)
Oct 20, 2005 9.556 9.718 9.373 9.398 3,064,649 -0.17(-1.76%)
Oct 19, 2005 9.359 9.577 9.293 9.566 2,232,790 +0.13(+1.37%)
Oct 18, 2005 9.492 9.522 9.396 9.437 1,539,673 -0.10(-1.02%)
Oct 17, 2005 9.444 9.573 9.444 9.534 2,683,699 +0.14(+1.45%)
Oct 14, 2005 9.349 9.466 9.288 9.398 1,833,616 +0.05(+0.51%)
Oct 13, 2005 9.401 9.447 9.254 9.350 2,463,829 -0.03(-0.36%)
Oct 12, 2005 9.441 9.463 9.305 9.384 2,402,689 -0.05(-0.50%)
Oct 11, 2005 9.408 9.526 9.408 9.432 2,381,525 -0.01(-0.11%)
Oct 10, 2005 9.534 9.560 9.424 9.442 2,179,293 -0.11(-1.14%)
Oct 07, 2005 9.543 9.606 9.498 9.551 2,334,495 +0.08(+0.88%)
Oct 06, 2005 9.424 9.536 9.390 9.468 3,116,383 +0.07(+0.72%)
Oct 05, 2005 9.583 9.595 9.400 9.400 3,215,148 -0.22(-2.26%)
Oct 04, 2005 9.762 9.815 9.618 9.618 2,756,009 -0.14(-1.48%)
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.