Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.50 17.58 17.42 17.46 76,535,976 -0.07(-0.37%)
Nov 29, 2005 17.64 17.76 17.49 17.53 85,322,552 -0.05(-0.30%)
Nov 28, 2005 17.63 17.74 17.50 17.58 120,276,896 +0.03(+0.19%)
Nov 25, 2005 17.40 17.77 17.37 17.55 69,759,648 +0.11(+0.64%)
Nov 23, 2005 17.09 17.62 17.07 17.43 123,284,080 +0.31(+1.84%)
Nov 22, 2005 16.43 17.19 16.40 17.12 131,495,208 +0.60(+3.60%)
Nov 21, 2005 16.58 16.69 16.41 16.52 52,777,120 -0.03(-0.20%)
Nov 18, 2005 16.63 16.63 16.03 16.56 59,468,444 +0.12(+0.76%)
Nov 17, 2005 16.46 16.52 16.30 16.43 60,193,988 +0.16(+0.97%)
Nov 16, 2005 16.43 16.46 16.11 16.28 75,539,072 -0.14(-0.84%)
Nov 15, 2005 16.48 16.60 16.39 16.41 57,362,104 -0.19(-1.14%)
Nov 14, 2005 16.49 16.63 16.47 16.60 47,252,756 +0.16(+0.95%)
Nov 11, 2005 16.62 16.66 16.40 16.45 61,596,032 -0.07(-0.44%)
Nov 10, 2005 16.50 16.57 16.31 16.52 125,616,048 +0.29(+1.77%)
Nov 09, 2005 16.03 16.27 16.01 16.23 58,481,088 +0.16(+1.02%)
Nov 08, 2005 15.96 16.14 15.84 16.07 61,065,672 +0.03(+0.20%)
Nov 07, 2005 15.76 16.07 15.67 16.03 76,358,904 +0.33(+2.13%)
Nov 04, 2005 15.69 15.71 15.48 15.70 56,623,448 +0.07(+0.42%)
Nov 03, 2005 15.41 15.69 15.40 15.63 97,703,464 +0.34(+2.23%)
Nov 02, 2005 14.88 15.31 14.86 15.29 97,567,648 +0.47(+3.18%)
Nov 01, 2005 15.17 15.23 14.74 14.82 129,953,656 -0.56(-3.62%)
Oct 31, 2005 15.34 15.50 15.33 15.38 89,751,040 +0.11(+0.73%)
Oct 28, 2005 15.04 15.29 14.91 15.27 85,669,304 +0.32(+2.15%)
Oct 27, 2005 15.08 15.18 14.94 14.95 63,914,064 -0.15(-1.00%)
Oct 26, 2005 15.09 15.25 15.05 15.10 78,910,888 -0.03(-0.17%)
Oct 25, 2005 15.01 15.25 14.94 15.12 83,547,152 +0.01(+0.04%)
Oct 24, 2005 15.22 15.26 14.99 15.12 81,557,400 -0.03(-0.22%)
Oct 21, 2005 15.61 15.61 15.14 15.15 96,734,112 -0.31(-1.99%)
Oct 20, 2005 15.43 15.56 15.35 15.46 95,484,216 -0.05(-0.30%)
Oct 19, 2005 15.05 15.52 14.89 15.50 139,716,464 -0.02(-0.13%)
Oct 18, 2005 15.44 15.70 15.37 15.52 120,927,936 +0.17(+1.11%)
Oct 17, 2005 15.18 15.37 15.13 15.35 69,216,168 +0.15(+0.99%)
Oct 14, 2005 15.20 15.24 15.05 15.20 67,606,864 +0.02(+0.13%)
Oct 13, 2005 15.27 15.36 14.99 15.18 103,997,096 -0.03(-0.17%)
Oct 12, 2005 15.10 15.24 14.91 15.21 117,845,616 -0.12(-0.77%)
Oct 11, 2005 15.39 15.43 15.24 15.33 63,658,172 +0.00(+0.00%)
Oct 10, 2005 15.61 15.63 15.27 15.33 58,828,424 -0.26(-1.68%)
Oct 07, 2005 15.60 15.68 15.54 15.59 46,988,724 +0.04(+0.25%)
Oct 06, 2005 15.79 15.86 15.38 15.55 93,807,816 -0.20(-1.29%)
Oct 05, 2005 16.07 16.09 15.75 15.75 59,989,508 -0.28(-1.76%)
Oct 04, 2005 16.13 16.31 15.97 16.03 72,947,320 -0.07(-0.41%)
Oct 03, 2005 16.19 16.33 16.09 16.10 75,136,672 -0.03(-0.20%)
Sep 30, 2005 16.01 16.15 15.99 16.13 57,347,360 +0.11(+0.69%)
Sep 29, 2005 15.70 16.05 15.65 16.02 85,418,320 +0.35(+2.21%)
Sep 28, 2005 15.67 15.82 15.62 15.67 105,002,088 +0.08(+0.50%)
Sep 27, 2005 15.86 15.98 15.58 15.60 87,563,016 -0.26(-1.61%)
Sep 26, 2005 16.01 16.03 15.81 15.85 79,754,536 -0.10(-0.66%)
Sep 23, 2005 15.96 16.07 15.94 15.96 63,240,608 -0.12(-0.73%)
Sep 22, 2005 16.07 16.19 15.91 16.07 64,750,624 +0.04(+0.24%)
Sep 21, 2005 16.24 16.26 16.02 16.03 74,748,736 +0.01(+0.08%)
Sep 20, 2005 16.20 16.39 16.01 16.02 64,865,688 -0.13(-0.81%)
Sep 19, 2005 16.23 16.28 16.00 16.15 57,841,692 -0.08(-0.52%)
Sep 16, 2005 16.29 16.31 16.15 16.24 110,572,432 +0.17(+1.06%)
Sep 15, 2005 16.11 16.17 15.92 16.07 78,839,904 +0.04(+0.25%)
Sep 14, 2005 16.30 16.39 15.99 16.03 90,619,280 -0.27(-1.65%)
Sep 13, 2005 16.27 16.47 16.26 16.30 87,383,752 -0.06(-0.36%)
Sep 12, 2005 16.57 16.57 16.30 16.35 77,105,552 -0.17(-1.03%)
Sep 09, 2005 16.92 16.93 16.48 16.52 152,313,824 -0.55(-3.22%)
Sep 08, 2005 16.80 17.09 16.77 17.07 84,414,624 +0.28(+1.68%)
Sep 07, 2005 16.77 16.85 16.67 16.79 54,706,540 -0.03(-0.16%)
Sep 06, 2005 16.68 16.85 16.64 16.82 56,191,376 +0.27(+1.66%)
Sep 02, 2005 16.61 16.64 16.49 16.54 50,821,656 +0.01(+0.08%)
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.