Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.097 9.198 9.049 9.065 3,587,664 +0.03(+0.35%)
Nov 29, 2005 8.982 9.150 8.974 9.033 3,935,744 +0.07(+0.75%)
Nov 28, 2005 8.993 8.993 8.904 8.966 2,665,907 +0.00(+0.05%)
Nov 25, 2005 8.961 8.972 8.860 8.961 663,039 +0.03(+0.38%)
Nov 23, 2005 8.880 8.953 8.875 8.928 1,589,170 +0.04(+0.40%)
Nov 22, 2005 8.828 8.894 8.787 8.892 2,367,820 +0.00(+0.00%)
Nov 21, 2005 8.908 8.923 8.827 8.892 3,007,113 -0.02(-0.18%)
Nov 18, 2005 8.897 8.916 8.824 8.908 2,081,607 +0.08(+0.96%)
Nov 17, 2005 8.763 8.859 8.732 8.824 3,440,807 +0.08(+0.97%)
Nov 16, 2005 8.632 8.739 8.619 8.739 2,988,991 +0.12(+1.39%)
Nov 15, 2005 8.702 8.678 8.505 8.619 2,720,900 -0.09(-1.05%)
Nov 14, 2005 8.697 8.756 8.664 8.710 2,048,486 -0.01(-0.13%)
Nov 11, 2005 8.758 8.771 8.681 8.721 1,349,826 +0.02(+0.24%)
Nov 10, 2005 8.561 8.745 8.532 8.700 1,866,635 +0.11(+1.27%)
Nov 09, 2005 8.606 8.640 8.545 8.591 2,015,991 -0.02(-0.20%)
Nov 08, 2005 8.545 8.609 8.505 8.609 2,360,946 -0.01(-0.09%)
Nov 07, 2005 8.571 8.638 8.566 8.617 2,450,935 +0.05(+0.54%)
Nov 04, 2005 8.505 8.584 8.497 8.571 2,314,077 +0.02(+0.24%)
Nov 03, 2005 8.516 8.665 8.516 8.550 3,142,721 +0.07(+0.85%)
Nov 02, 2005 8.385 8.507 8.385 8.478 2,572,169 +0.09(+1.11%)
Nov 01, 2005 8.329 8.422 8.299 8.385 4,576,287 +0.02(+0.29%)
Oct 31, 2005 8.289 8.449 8.289 8.361 3,280,828 +0.09(+1.06%)
Oct 28, 2005 8.193 8.358 8.193 8.273 3,853,879 +0.14(+1.67%)
Oct 27, 2005 8.321 8.321 8.071 8.137 4,180,087 -0.27(-3.25%)
Oct 26, 2005 8.329 8.497 8.292 8.411 3,656,405 +0.05(+0.65%)
Oct 25, 2005 8.289 8.383 8.267 8.356 5,311,817 +0.07(+0.81%)
Oct 24, 2005 8.489 8.552 8.255 8.289 7,088,464 -0.30(-3.45%)
Oct 21, 2005 8.801 8.881 8.561 8.585 6,569,781 -0.26(-2.90%)
Oct 20, 2005 8.990 9.142 8.817 8.841 3,257,706 -0.16(-1.76%)
Oct 19, 2005 8.804 9.009 8.742 9.000 2,373,445 +0.12(+1.37%)
Oct 18, 2005 8.929 8.958 8.840 8.878 1,636,664 -0.09(-1.02%)
Oct 17, 2005 8.884 9.006 8.884 8.969 2,852,758 +0.13(+1.45%)
Oct 14, 2005 8.795 8.905 8.737 8.841 1,949,124 +0.04(+0.51%)
Oct 13, 2005 8.844 8.888 8.705 8.796 2,619,038 -0.03(-0.36%)
Oct 12, 2005 8.881 8.902 8.753 8.828 2,554,046 -0.04(-0.51%)
Oct 11, 2005 8.851 8.961 8.851 8.873 2,531,549 -0.01(-0.11%)
Oct 10, 2005 8.969 8.993 8.865 8.883 2,316,577 -0.10(-1.14%)
Oct 07, 2005 8.977 9.036 8.936 8.985 2,481,556 +0.08(+0.88%)
Oct 06, 2005 8.865 8.971 8.833 8.907 3,312,699 +0.06(+0.72%)
Oct 05, 2005 9.016 9.027 8.843 8.843 3,417,685 -0.20(-2.26%)
Oct 04, 2005 9.184 9.233 9.048 9.048 2,929,623 -0.14(-1.48%)
Oct 03, 2005 9.286 9.337 9.164 9.184 6,893,489 -0.09(-1.00%)
Sep 30, 2005 9.206 9.320 9.201 9.276 2,220,339 +0.06(+0.69%)
Sep 29, 2005 9.169 9.235 9.070 9.212 1,417,317 +0.02(+0.21%)
Sep 28, 2005 9.296 9.337 9.120 9.193 2,159,097 -0.10(-1.10%)
Sep 27, 2005 9.310 9.350 9.187 9.296 2,309,078 -0.01(-0.10%)
Sep 26, 2005 9.281 9.438 9.249 9.305 2,374,070 +0.06(+0.61%)
Sep 23, 2005 9.249 9.300 9.081 9.249 2,551,547 +0.11(+1.21%)
Sep 22, 2005 8.980 9.153 8.884 9.139 4,944,989 +0.12(+1.31%)
Sep 21, 2005 9.422 9.422 9.001 9.020 5,906,116 -0.40(-4.28%)
Sep 20, 2005 9.553 9.635 9.406 9.424 3,602,662 -0.12(-1.31%)
Sep 19, 2005 9.724 9.724 9.489 9.548 3,038,984 -0.14(-1.45%)
Sep 16, 2005 9.624 9.747 9.521 9.689 6,309,814 +0.10(+1.02%)
Sep 15, 2005 9.601 9.646 9.545 9.592 1,601,044 +0.00(+0.02%)
Sep 14, 2005 9.702 9.724 9.584 9.590 2,625,287 -0.13(-1.32%)
Sep 13, 2005 9.742 9.761 9.673 9.718 2,072,858 -0.01(-0.15%)
Sep 12, 2005 9.571 9.758 9.542 9.732 2,078,482 +0.13(+1.35%)
Sep 09, 2005 9.584 9.606 9.515 9.603 2,367,820 +0.01(+0.10%)
Sep 08, 2005 9.560 9.601 9.460 9.593 2,324,076 +0.00(+0.02%)
Sep 07, 2005 9.425 9.593 9.417 9.592 2,575,919 +0.08(+0.88%)
Sep 06, 2005 9.356 9.512 9.356 9.508 1,722,278 +0.14(+1.54%)
Sep 02, 2005 9.409 9.427 9.329 9.364 1,876,008 -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.