Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.653 9.760 9.602 9.619 3,381,191 +0.03(+0.35%)
Nov 29, 2005 9.530 9.709 9.522 9.585 3,709,239 +0.07(+0.75%)
Nov 28, 2005 9.542 9.542 9.447 9.513 2,512,482 +0.01(+0.05%)
Nov 25, 2005 9.508 9.520 9.401 9.508 624,881 +0.04(+0.38%)
Nov 23, 2005 9.422 9.500 9.417 9.473 1,497,712 +0.04(+0.40%)
Nov 22, 2005 9.367 9.437 9.323 9.435 2,231,551 +0.00(+0.00%)
Nov 21, 2005 9.452 9.468 9.366 9.435 2,834,052 -0.02(-0.18%)
Nov 18, 2005 9.440 9.461 9.362 9.452 1,961,809 +0.09(+0.96%)
Nov 17, 2005 9.298 9.400 9.266 9.362 3,242,787 +0.09(+0.97%)
Nov 16, 2005 9.159 9.272 9.145 9.272 2,816,972 +0.13(+1.39%)
Nov 15, 2005 9.233 9.208 9.024 9.145 2,564,310 -0.10(-1.05%)
Nov 14, 2005 9.228 9.291 9.193 9.242 1,930,594 -0.01(-0.13%)
Nov 11, 2005 9.293 9.306 9.211 9.254 1,272,143 +0.02(+0.24%)
Nov 10, 2005 9.084 9.279 9.053 9.232 1,759,209 +0.12(+1.27%)
Nov 09, 2005 9.131 9.167 9.067 9.116 1,899,969 -0.02(-0.20%)
Nov 08, 2005 9.067 9.135 9.024 9.135 2,225,072 -0.01(-0.09%)
Nov 07, 2005 9.094 9.165 9.089 9.143 2,309,882 +0.05(+0.54%)
Nov 04, 2005 9.024 9.108 9.016 9.094 2,180,900 +0.02(+0.24%)
Nov 03, 2005 9.036 9.194 9.036 9.072 2,961,855 +0.08(+0.85%)
Nov 02, 2005 8.897 9.026 8.897 8.996 2,424,139 +0.10(+1.11%)
Nov 01, 2005 8.838 8.936 8.805 8.897 4,312,918 +0.03(+0.29%)
Oct 31, 2005 8.795 8.965 8.795 8.872 3,092,014 +0.09(+1.06%)
Oct 28, 2005 8.693 8.868 8.693 8.778 3,632,086 +0.14(+1.67%)
Oct 27, 2005 8.829 8.829 8.564 8.634 3,939,521 -0.29(-3.25%)
Oct 26, 2005 8.838 9.016 8.799 8.924 3,445,976 +0.06(+0.65%)
Oct 25, 2005 8.795 8.895 8.771 8.867 5,006,118 +0.07(+0.81%)
Oct 24, 2005 9.007 9.074 8.760 8.795 6,680,518 -0.31(-3.45%)
Oct 21, 2005 9.339 9.423 9.084 9.109 6,191,685 -0.27(-2.90%)
Oct 20, 2005 9.539 9.700 9.356 9.381 3,070,223 -0.17(-1.76%)
Oct 19, 2005 9.342 9.559 9.276 9.549 2,236,851 +0.13(+1.37%)
Oct 18, 2005 9.474 9.505 9.379 9.420 1,542,473 -0.10(-1.02%)
Oct 17, 2005 9.427 9.556 9.427 9.517 2,688,580 +0.14(+1.45%)
Oct 14, 2005 9.332 9.449 9.271 9.381 1,836,951 +0.05(+0.51%)
Oct 13, 2005 9.384 9.430 9.237 9.333 2,468,311 -0.03(-0.36%)
Oct 12, 2005 9.423 9.446 9.288 9.367 2,407,059 -0.05(-0.50%)
Oct 11, 2005 9.391 9.508 9.391 9.415 2,385,857 -0.01(-0.11%)
Oct 10, 2005 9.517 9.542 9.406 9.425 2,183,256 -0.11(-1.14%)
Oct 07, 2005 9.525 9.588 9.481 9.534 2,338,740 +0.08(+0.88%)
Oct 06, 2005 9.406 9.519 9.373 9.451 3,122,051 +0.07(+0.72%)
Oct 05, 2005 9.566 9.578 9.383 9.383 3,220,995 -0.22(-2.26%)
Oct 04, 2005 9.744 9.797 9.600 9.600 2,761,021 -0.14(-1.48%)
Oct 03, 2005 9.853 9.907 9.724 9.744 6,496,764 -0.10(-1.00%)
Sep 30, 2005 9.768 9.889 9.763 9.843 2,092,557 +0.07(+0.69%)
Sep 29, 2005 9.729 9.799 9.624 9.775 1,335,750 +0.02(+0.21%)
Sep 28, 2005 9.863 9.907 9.676 9.755 2,034,840 -0.11(-1.10%)
Sep 27, 2005 9.879 9.921 9.748 9.863 2,176,189 -0.01(-0.10%)
Sep 26, 2005 9.848 10.01 9.814 9.873 2,237,440 +0.06(+0.61%)
Sep 23, 2005 9.814 9.868 9.636 9.814 2,404,703 +0.12(+1.21%)
Sep 22, 2005 9.529 9.712 9.427 9.697 4,660,402 +0.13(+1.31%)
Sep 21, 2005 9.997 9.997 9.551 9.571 5,566,215 -0.43(-4.28%)
Sep 20, 2005 10.14 10.22 9.980 9.999 3,395,326 -0.13(-1.31%)
Sep 19, 2005 10.32 10.32 10.07 10.13 2,864,088 -0.15(-1.45%)
Sep 16, 2005 10.21 10.34 10.10 10.28 5,946,680 +0.10(+1.02%)
Sep 15, 2005 10.19 10.24 10.13 10.18 1,508,903 +0.00(+0.02%)
Sep 14, 2005 10.29 10.32 10.17 10.18 2,474,200 -0.14(-1.32%)
Sep 13, 2005 10.34 10.36 10.26 10.31 1,953,564 -0.02(-0.15%)
Sep 12, 2005 10.16 10.35 10.12 10.33 1,958,864 +0.14(+1.35%)
Sep 09, 2005 10.17 10.19 10.10 10.19 2,231,551 +0.01(+0.10%)
Sep 08, 2005 10.14 10.19 10.04 10.18 2,190,324 +0.00(+0.02%)
Sep 07, 2005 10.00 10.18 9.992 10.18 2,427,673 +0.09(+0.87%)
Sep 06, 2005 9.928 10.09 9.928 10.09 1,623,160 +0.15(+1.54%)
Sep 02, 2005 9.984 10.00 9.899 9.936 1,768,043 -0.05(-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.