Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.910 8.925 8.836 8.872 2,188,238 -0.04(-0.43%)
Dec 29, 2005 8.929 8.985 8.899 8.910 2,699,742 -0.00(-0.02%)
Dec 28, 2005 8.982 9.006 8.905 8.912 3,331,013 -0.07(-0.79%)
Dec 27, 2005 8.969 9.010 8.945 8.982 2,537,558 -0.00(-0.05%)
Dec 23, 2005 9.019 9.061 8.977 8.987 1,397,902 +0.00(+0.00%)
Dec 22, 2005 9.018 9.018 8.900 8.987 2,672,919 -0.01(-0.07%)
Dec 21, 2005 8.977 9.046 8.929 8.993 2,342,937 +0.02(+0.18%)
Dec 20, 2005 8.950 8.997 8.875 8.977 2,795,805 +0.03(+0.30%)
Dec 19, 2005 8.995 9.018 8.936 8.950 2,402,197 -0.08(-0.85%)
Dec 16, 2005 9.085 9.125 8.966 9.027 2,981,693 -0.06(-0.64%)
Dec 15, 2005 9.178 9.178 9.021 9.085 2,743,407 -0.14(-1.53%)
Dec 14, 2005 9.102 9.288 9.094 9.226 2,724,694 +0.04(+0.47%)
Dec 13, 2005 9.186 9.216 9.117 9.183 3,071,518 -0.02(-0.19%)
Dec 12, 2005 9.215 9.272 9.170 9.200 2,517,597 -0.01(-0.16%)
Dec 09, 2005 9.258 9.274 9.146 9.215 1,959,933 -0.02(-0.17%)
Dec 08, 2005 9.256 9.274 9.187 9.231 2,165,158 -0.01(-0.10%)
Dec 07, 2005 9.263 9.333 9.207 9.240 2,327,966 -0.07(-0.74%)
Dec 06, 2005 9.207 9.534 9.207 9.309 6,122,452 +0.12(+1.29%)
Dec 05, 2005 9.179 9.218 9.099 9.191 2,035,411 +0.01(+0.12%)
Dec 02, 2005 9.090 9.202 9.067 9.179 1,939,348 +0.05(+0.54%)
Dec 01, 2005 9.098 9.160 9.042 9.130 1,999,231 +0.05(+0.53%)
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%)
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.