Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.423 7.508 7.396 7.465 11,957,828 +0.09(+1.25%)
Nov 29, 2005 7.485 7.542 7.293 7.373 9,480,190 -0.14(-1.84%)
Nov 28, 2005 7.577 7.623 7.481 7.512 8,728,427 +0.03(+0.36%)
Nov 25, 2005 7.504 7.546 7.416 7.485 2,947,619 +0.02(+0.21%)
Nov 23, 2005 7.435 7.523 7.427 7.469 5,136,960 +0.06(+0.78%)
Nov 22, 2005 7.435 7.465 7.381 7.412 7,217,341 -0.06(-0.82%)
Nov 21, 2005 7.473 7.496 7.431 7.473 5,746,659 +0.02(+0.21%)
Nov 18, 2005 7.577 7.577 7.385 7.458 6,461,147 -0.02(-0.26%)
Nov 17, 2005 7.481 7.531 7.450 7.477 7,011,675 +0.03(+0.41%)
Nov 16, 2005 7.423 7.473 7.358 7.446 6,316,216 +0.04(+0.57%)
Nov 15, 2005 7.419 7.465 7.362 7.404 8,383,304 -0.02(-0.31%)
Nov 14, 2005 7.193 7.512 7.193 7.427 6,385,293 -0.03(-0.36%)
Nov 11, 2005 7.377 7.477 7.308 7.454 4,245,740 +0.11(+1.52%)
Nov 10, 2005 7.289 7.385 7.274 7.343 7,732,419 +0.03(+0.42%)
Nov 09, 2005 7.301 7.362 7.228 7.312 7,267,650 +0.02(+0.32%)
Nov 08, 2005 7.393 7.400 7.285 7.289 12,276,362 -0.12(-1.66%)
Nov 07, 2005 7.423 7.481 7.370 7.412 10,663,617 -0.02(-0.26%)
Nov 04, 2005 7.508 7.565 7.400 7.431 9,040,706 -0.09(-1.22%)
Nov 03, 2005 7.596 7.646 7.500 7.523 7,442,818 -0.09(-1.21%)
Nov 02, 2005 7.615 7.657 7.577 7.615 6,405,104 +0.01(+0.10%)
Nov 01, 2005 7.634 7.699 7.581 7.607 7,561,682 -0.03(-0.35%)
Oct 31, 2005 7.558 7.672 7.558 7.634 12,103,280 +0.12(+1.53%)
Oct 28, 2005 7.385 7.554 7.385 7.519 12,308,946 +0.18(+2.40%)
Oct 27, 2005 7.538 7.546 7.343 7.343 8,277,473 -0.22(-2.94%)
Oct 26, 2005 7.596 7.634 7.538 7.565 7,084,401 -0.03(-0.40%)
Oct 25, 2005 7.673 7.680 7.546 7.596 8,539,443 -0.10(-1.35%)
Oct 24, 2005 7.592 7.749 7.577 7.699 11,084,073 +0.10(+1.36%)
Oct 21, 2005 7.653 7.669 7.581 7.596 9,937,660 -0.00(-0.05%)
Oct 20, 2005 7.627 7.807 7.531 7.600 10,570,820 -0.07(-0.90%)
Oct 19, 2005 7.561 7.673 7.535 7.669 8,382,782 +0.07(+0.91%)
Oct 18, 2005 7.596 7.661 7.577 7.600 8,922,102 -0.03(-0.40%)
Oct 17, 2005 7.554 7.634 7.538 7.630 6,132,446 +0.07(+0.86%)
Oct 14, 2005 7.569 7.607 7.496 7.565 6,891,508 -0.00(-0.05%)
Oct 13, 2005 7.504 7.584 7.477 7.569 8,324,132 +0.03(+0.36%)
Oct 12, 2005 7.653 7.661 7.439 7.542 8,064,508 -0.13(-1.70%)
Oct 11, 2005 7.642 7.707 7.607 7.673 6,717,904 +0.02(+0.20%)
Oct 10, 2005 7.680 7.788 7.630 7.657 4,005,145 -0.04(-0.50%)
Oct 07, 2005 7.673 7.703 7.611 7.696 6,504,939 +0.05(+0.60%)
Oct 06, 2005 7.623 7.788 7.550 7.650 10,159,487 +0.02(+0.20%)
Oct 05, 2005 7.696 7.799 7.623 7.634 5,272,246 -0.09(-1.14%)
Oct 04, 2005 7.934 7.980 7.715 7.723 8,415,887 -0.16(-2.04%)
Oct 03, 2005 7.880 7.941 7.857 7.884 7,663,864 -0.02(-0.19%)
Sep 30, 2005 7.907 7.945 7.841 7.899 5,870,215 -0.01(-0.15%)
Sep 29, 2005 7.746 7.941 7.707 7.910 13,439,197 +0.13(+1.63%)
Sep 28, 2005 7.784 7.895 7.684 7.784 7,950,597 -0.05(-0.64%)
Sep 27, 2005 7.826 7.853 7.788 7.834 7,126,629 +0.00(+0.05%)
Sep 26, 2005 7.834 7.891 7.807 7.830 7,984,484 +0.01(+0.15%)
Sep 23, 2005 7.845 7.930 7.742 7.818 7,047,126 +0.04(+0.49%)
Sep 22, 2005 7.680 7.803 7.623 7.780 8,673,166 +0.07(+0.85%)
Sep 21, 2005 7.795 7.845 7.646 7.715 9,841,474 -0.08(-1.03%)
Sep 20, 2005 7.826 7.884 7.772 7.795 7,552,037 -0.04(-0.49%)
Sep 19, 2005 7.834 7.891 7.776 7.834 6,311,785 -0.05(-0.63%)
Sep 16, 2005 7.861 8.010 7.838 7.884 13,479,600 +0.04(+0.49%)
Sep 15, 2005 7.864 7.895 7.784 7.845 4,733,969 -0.02(-0.29%)
Sep 14, 2005 7.891 7.891 7.711 7.868 16,983,744 +0.21(+2.70%)
Sep 13, 2005 7.864 7.953 7.642 7.661 15,777,899 -0.10(-1.24%)
Sep 12, 2005 7.749 7.788 7.669 7.757 18,130,678 +0.06(+0.75%)
Sep 09, 2005 7.634 7.738 7.623 7.699 8,458,897 +0.12(+1.52%)
Sep 08, 2005 7.857 7.857 7.573 7.584 7,200,398 -0.07(-0.90%)
Sep 07, 2005 7.749 7.822 7.630 7.653 7,717,561 -0.07(-0.84%)
Sep 06, 2005 7.665 7.749 7.633 7.719 9,027,672 +0.08(+1.05%)
Sep 02, 2005 7.638 7.880 7.588 7.638 14,035,863 +0.04(+0.50%)
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.