Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.894 8.908 8.820 8.856 2,192,218 -0.04(-0.43%)
Dec 29, 2005 8.913 8.969 8.883 8.894 2,704,652 -0.00(-0.02%)
Dec 28, 2005 8.966 8.990 8.889 8.896 3,337,071 -0.07(-0.79%)
Dec 27, 2005 8.953 8.993 8.929 8.966 2,542,173 -0.00(-0.05%)
Dec 23, 2005 9.003 9.044 8.961 8.971 1,400,445 +0.00(+0.00%)
Dec 22, 2005 9.001 9.001 8.884 8.971 2,677,781 -0.01(-0.07%)
Dec 21, 2005 8.961 9.030 8.913 8.977 2,347,198 +0.02(+0.18%)
Dec 20, 2005 8.934 8.980 8.859 8.961 2,800,890 +0.03(+0.30%)
Dec 19, 2005 8.979 9.001 8.920 8.934 2,406,565 -0.08(-0.85%)
Dec 16, 2005 9.068 9.108 8.950 9.011 2,987,116 -0.06(-0.64%)
Dec 15, 2005 9.161 9.161 9.004 9.068 2,748,396 -0.14(-1.53%)
Dec 14, 2005 9.086 9.272 9.078 9.209 2,729,649 +0.04(+0.47%)
Dec 13, 2005 9.169 9.200 9.100 9.166 3,077,104 -0.02(-0.19%)
Dec 12, 2005 9.198 9.256 9.153 9.184 2,522,176 -0.01(-0.16%)
Dec 09, 2005 9.241 9.257 9.129 9.198 1,963,497 -0.02(-0.17%)
Dec 08, 2005 9.240 9.257 9.170 9.214 2,169,096 -0.01(-0.10%)
Dec 07, 2005 9.246 9.316 9.190 9.224 2,332,200 -0.07(-0.74%)
Dec 06, 2005 9.190 9.516 9.190 9.292 6,133,587 +0.12(+1.29%)
Dec 05, 2005 9.163 9.201 9.083 9.174 2,039,113 +0.01(+0.12%)
Dec 02, 2005 9.073 9.185 9.051 9.163 1,942,875 +0.05(+0.54%)
Dec 01, 2005 9.081 9.144 9.025 9.113 2,002,867 +0.05(+0.53%)
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%)
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.