Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.666 7.975 7.598 7.940 7,381,888 +0.32(+4.19%)
Nov 29, 2005 7.778 7.840 7.583 7.621 5,977,877 -0.16(-2.11%)
Nov 28, 2005 7.897 7.980 7.740 7.785 4,531,746 -0.05(-0.64%)
Nov 25, 2005 7.778 8.002 7.740 7.835 2,370,772 +0.00(+0.03%)
Nov 23, 2005 7.603 7.862 7.553 7.833 6,006,759 +0.25(+3.36%)
Nov 22, 2005 7.304 7.693 7.292 7.578 10,117,302 +0.29(+3.93%)
Nov 21, 2005 7.117 7.292 7.055 7.292 7,148,020 +0.12(+1.74%)
Nov 18, 2005 7.282 7.289 7.070 7.167 7,277,991 -0.12(-1.64%)
Nov 17, 2005 6.581 7.459 6.506 7.287 24,991,794 +0.57(+8.54%)
Nov 16, 2005 6.855 6.868 6.579 6.713 10,921,199 -0.14(-2.04%)
Nov 15, 2005 7.015 7.022 6.791 6.853 12,102,173 -0.22(-3.10%)
Nov 14, 2005 6.651 7.080 6.651 7.072 3,968,537 +0.23(+3.31%)
Nov 11, 2005 6.746 6.855 6.636 6.845 3,402,119 +0.14(+2.08%)
Nov 10, 2005 6.631 6.746 6.516 6.706 3,436,617 +0.09(+1.43%)
Nov 09, 2005 6.506 6.696 6.499 6.611 3,744,296 +0.07(+1.11%)
Nov 08, 2005 6.594 6.594 6.394 6.539 3,952,090 -0.05(-0.79%)
Nov 07, 2005 6.631 6.698 6.566 6.591 2,678,451 -0.06(-0.97%)
Nov 04, 2005 6.681 6.711 6.571 6.656 3,317,477 +0.04(+0.68%)
Nov 03, 2005 6.731 6.940 6.606 6.611 15,879,363 -0.10(-1.45%)
Nov 02, 2005 6.232 6.768 6.200 6.708 7,415,584 +0.31(+4.87%)
Nov 01, 2005 6.232 6.397 6.157 6.397 3,169,454 +0.17(+2.68%)
Oct 31, 2005 6.245 6.349 6.170 6.230 2,514,383 +0.10(+1.63%)
Oct 28, 2005 6.045 6.137 6.030 6.130 1,211,460 +0.09(+1.53%)
Oct 27, 2005 6.282 6.332 5.970 6.038 4,108,135 -0.31(-4.83%)
Oct 26, 2005 6.240 6.414 6.232 6.344 3,140,571 +0.06(+1.03%)
Oct 25, 2005 6.302 6.314 6.170 6.280 5,204,066 -0.02(-0.28%)
Oct 24, 2005 6.090 6.352 6.070 6.297 3,655,242 +0.18(+2.93%)
Oct 21, 2005 5.871 6.175 5.858 6.117 8,115,183 +0.21(+3.50%)
Oct 20, 2005 5.734 5.983 5.711 5.911 4,328,766 +0.20(+3.45%)
Oct 19, 2005 5.644 5.714 5.609 5.714 2,670,428 +0.07(+1.28%)
Oct 18, 2005 5.724 5.813 5.611 5.641 2,574,153 -0.06(-1.01%)
Oct 17, 2005 5.539 5.709 5.459 5.699 3,246,875 +0.16(+2.88%)
Oct 14, 2005 5.454 5.559 5.452 5.539 2,031,403 +0.10(+1.79%)
Oct 13, 2005 5.190 5.459 5.061 5.442 3,769,568 +0.16(+3.07%)
Oct 12, 2005 5.407 5.407 5.235 5.280 5,214,095 -0.14(-2.67%)
Oct 11, 2005 5.547 5.591 5.390 5.424 5,037,190 -0.12(-2.20%)
Oct 10, 2005 5.679 5.709 5.527 5.547 4,488,021 -0.14(-2.46%)
Oct 07, 2005 5.761 5.793 5.614 5.686 3,808,881 -0.06(-1.04%)
Oct 06, 2005 5.823 5.828 5.684 5.746 5,227,734 -0.07(-1.28%)
Oct 05, 2005 5.671 5.918 5.599 5.821 9,843,320 -0.11(-1.89%)
Oct 04, 2005 6.003 6.110 5.933 5.933 8,057,016 -0.05(-0.83%)
Oct 03, 2005 5.958 6.132 5.928 5.983 18,262,572 +0.22(+3.81%)
Sep 30, 2005 5.621 5.783 5.557 5.763 6,334,095 +0.05(+0.83%)
Sep 29, 2005 5.833 5.833 5.616 5.716 5,256,616 -0.11(-1.97%)
Sep 28, 2005 5.896 5.933 5.796 5.831 2,501,947 -0.04(-0.76%)
Sep 27, 2005 5.856 5.970 5.801 5.876 4,652,491 -0.01(-0.13%)
Sep 26, 2005 5.766 5.906 5.696 5.883 3,243,666 +0.12(+2.03%)
Sep 23, 2005 5.689 5.798 5.537 5.766 4,691,803 +0.15(+2.62%)
Sep 22, 2005 5.736 5.749 5.609 5.619 3,959,310 -0.11(-2.00%)
Sep 21, 2005 5.826 5.858 5.689 5.734 3,903,551 -0.15(-2.58%)
Sep 20, 2005 5.783 5.896 5.746 5.886 4,818,966 +0.12(+2.12%)
Sep 19, 2005 5.883 5.883 5.751 5.763 4,159,883 -0.12(-2.03%)
Sep 16, 2005 5.803 5.886 5.746 5.883 3,479,139 +0.12(+2.16%)
Sep 15, 2005 5.881 5.978 5.699 5.758 4,626,015 -0.10(-1.74%)
Sep 14, 2005 5.826 5.953 5.793 5.861 7,486,186 -0.03(-0.47%)
Sep 13, 2005 5.609 5.928 5.562 5.888 10,952,889 +0.49(+9.05%)
Sep 12, 2005 5.484 5.601 5.385 5.400 5,797,361 -0.07(-1.32%)
Sep 09, 2005 5.395 5.484 5.260 5.472 3,828,938 +0.06(+1.15%)
Sep 08, 2005 5.235 5.419 5.235 5.410 4,047,964 +0.21(+4.08%)
Sep 07, 2005 5.110 5.337 5.058 5.198 9,311,801 +0.12(+2.36%)
Sep 06, 2005 4.884 5.095 4.881 5.078 6,273,923 +0.25(+5.16%)
Sep 02, 2005 4.786 4.876 4.784 4.829 2,559,712 +0.04(+0.78%)
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.