Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.035 8.064 7.975 8.044 33,459,738 -0.04(-0.53%)
Dec 29, 2005 8.087 8.163 8.071 8.087 27,537,886 +0.00(+0.00%)
Dec 28, 2005 8.127 8.130 8.081 8.087 32,591,188 -0.00(-0.04%)
Dec 27, 2005 8.146 8.150 8.067 8.090 25,336,828 +0.00(+0.00%)
Dec 23, 2005 8.067 8.136 8.031 8.090 21,310,688 +0.02(+0.20%)
Dec 22, 2005 7.989 8.110 7.985 8.074 36,400,268 +0.04(+0.53%)
Dec 21, 2005 8.064 8.127 7.995 8.031 42,837,828 -0.07(-0.81%)
Dec 20, 2005 8.097 8.097 8.097 8.097 0 -0.10(-1.24%)
Dec 19, 2005 8.199 8.199 8.199 8.199 0 +0.00(+0.00%)
Dec 16, 2005 8.199 8.199 8.199 8.199 0 -0.02(-0.24%)
Dec 15, 2005 8.219 8.219 8.219 8.219 0 +0.00(+0.00%)
Dec 14, 2005 8.219 8.219 8.219 8.219 0 +0.00(+0.00%)
Dec 13, 2005 8.113 8.159 8.094 8.219 14,409,777 +0.05(+0.64%)
Dec 12, 2005 8.173 8.202 8.123 8.166 27,831,056 -0.01(-0.16%)
Dec 09, 2005 8.212 8.225 8.136 8.179 23,519,052 +0.02(+0.20%)
Dec 08, 2005 8.222 8.265 8.110 8.163 39,214,152 -0.08(-0.96%)
Dec 07, 2005 8.248 8.294 8.173 8.242 31,061,406 -0.04(-0.44%)
Dec 06, 2005 8.409 8.409 8.261 8.278 54,578,024 -0.03(-0.36%)
Dec 05, 2005 8.235 8.363 8.232 8.307 57,832,424 +0.07(+0.88%)
Dec 02, 2005 8.310 8.324 8.212 8.235 42,923,376 -0.08(-0.91%)
Dec 01, 2005 8.310 8.310 8.310 8.310 0 +0.13(+1.57%)
Nov 30, 2005 8.288 8.327 8.146 8.182 59,368,292 -0.05(-0.56%)
Nov 29, 2005 8.294 8.376 8.219 8.228 49,848,640 -0.01(-0.12%)
Nov 28, 2005 8.136 8.334 8.136 8.238 68,263,856 +0.10(+1.25%)
Nov 25, 2005 8.107 8.209 8.100 8.136 15,819,002 +0.03(+0.36%)
Nov 23, 2005 8.107 8.156 8.100 8.107 37,018,876 -0.03(-0.36%)
Nov 22, 2005 8.012 8.166 8.012 8.136 62,974,316 +0.13(+1.64%)
Nov 21, 2005 8.012 8.038 7.883 8.005 56,481,648 +1.32(+19.75%)
Nov 18, 2005 6.662 6.711 6.612 6.685 32,262,094 +0.09(+1.34%)
Nov 17, 2005 6.484 6.622 6.481 6.596 12,763,702 +0.09(+1.41%)
Nov 16, 2005 6.527 6.550 6.484 6.504 26,355,160 -0.02(-0.35%)
Nov 15, 2005 6.524 6.560 6.481 6.527 59,221,556 -0.01(-0.20%)
Nov 14, 2005 6.537 6.556 6.507 6.540 27,697,714 +0.01(+0.15%)
Nov 11, 2005 6.491 6.537 6.484 6.530 33,823,536 +0.01(+0.20%)
Nov 10, 2005 6.438 6.524 6.435 6.517 12,044,933 +0.06(+0.97%)
Nov 09, 2005 6.441 6.474 6.409 6.455 7,936,900 +0.01(+0.20%)
Nov 08, 2005 6.379 6.464 6.379 6.441 9,488,905 +0.05(+0.72%)
Nov 07, 2005 6.445 6.455 6.369 6.395 10,443,610 -0.05(-0.76%)
Nov 04, 2005 6.412 6.458 6.359 6.445 17,243,754 +0.03(+0.51%)
Nov 03, 2005 6.504 6.507 6.366 6.412 19,573,282 -0.10(-1.56%)
Nov 02, 2005 6.478 6.520 6.471 6.514 20,806,546 +0.04(+0.56%)
Nov 01, 2005 6.501 6.504 6.432 6.478 9,213,392 -0.02(-0.30%)
Oct 31, 2005 6.478 6.533 6.455 6.497 13,539,096 +0.02(+0.25%)
Oct 28, 2005 6.422 6.501 6.389 6.481 12,857,772 +0.04(+0.66%)
Oct 27, 2005 6.409 6.451 6.369 6.438 7,864,140 +0.03(+0.51%)
Oct 26, 2005 6.438 6.458 6.405 6.405 5,922,155 -0.03(-0.51%)
Oct 25, 2005 6.372 6.445 6.372 6.438 12,415,430 +0.04(+0.62%)
Oct 24, 2005 6.287 6.402 6.277 6.399 18,242,298 +0.15(+2.47%)
Oct 21, 2005 6.277 6.303 6.205 6.244 16,193,152 +0.14(+2.31%)
Oct 20, 2005 6.172 6.290 6.100 6.103 15,816,871 +0.01(+0.22%)
Oct 19, 2005 6.169 6.169 5.998 6.090 15,151,074 +0.10(+1.59%)
Oct 18, 2005 6.021 6.034 5.982 5.995 10,899,652 -0.03(-0.54%)
Oct 17, 2005 6.018 6.034 5.968 6.028 16,113,390 +0.00(+0.05%)
Oct 14, 2005 6.041 6.067 5.978 6.024 30,653,464 +0.00(+0.00%)
Oct 13, 2005 6.044 6.067 5.913 6.024 27,584,466 -0.04(-0.70%)
Oct 12, 2005 6.106 6.126 6.011 6.067 28,364,426 -0.05(-0.86%)
Oct 11, 2005 6.182 6.185 6.100 6.120 18,123,264 -0.07(-1.06%)
Oct 10, 2005 6.208 6.274 6.162 6.185 15,136,765 -0.02(-0.37%)
Oct 07, 2005 6.277 6.300 6.175 6.208 16,398,036 -0.06(-0.94%)
Oct 06, 2005 6.330 6.386 6.244 6.267 10,833,590 -0.05(-0.78%)
Oct 05, 2005 6.487 6.445 6.307 6.317 9,489,514 -0.17(-2.68%)
Oct 04, 2005 6.520 6.537 6.464 6.491 15,344,694 -0.03(-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.