Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.037 9.137 8.989 9.005 3,611,599 +0.03(+0.35%)
Nov 29, 2005 8.922 9.089 8.914 8.973 3,962,002 +0.07(+0.75%)
Nov 28, 2005 8.934 8.934 8.845 8.907 2,683,693 +0.00(+0.05%)
Nov 25, 2005 8.902 8.913 8.802 8.902 667,463 +0.03(+0.38%)
Nov 23, 2005 8.821 8.894 8.816 8.868 1,599,773 +0.03(+0.40%)
Nov 22, 2005 8.770 8.835 8.729 8.833 2,383,618 +0.00(+0.00%)
Nov 21, 2005 8.849 8.864 8.768 8.833 3,027,176 -0.02(-0.18%)
Nov 18, 2005 8.838 8.857 8.765 8.849 2,095,495 +0.08(+0.96%)
Nov 17, 2005 8.705 8.800 8.674 8.765 3,463,763 +0.08(+0.97%)
Nov 16, 2005 8.574 8.681 8.562 8.681 3,008,932 +0.12(+1.39%)
Nov 15, 2005 8.644 8.620 8.449 8.562 2,739,053 -0.09(-1.05%)
Nov 14, 2005 8.639 8.698 8.606 8.652 2,062,153 -0.01(-0.13%)
Nov 11, 2005 8.700 8.713 8.624 8.663 1,358,832 +0.02(+0.24%)
Nov 10, 2005 8.504 8.687 8.476 8.643 1,879,088 +0.11(+1.27%)
Nov 09, 2005 8.549 8.582 8.488 8.535 2,029,441 -0.02(-0.20%)
Nov 08, 2005 8.488 8.552 8.449 8.552 2,376,698 -0.01(-0.09%)
Nov 07, 2005 8.514 8.581 8.509 8.560 2,467,287 +0.05(+0.54%)
Nov 04, 2005 8.449 8.527 8.441 8.514 2,329,516 +0.02(+0.24%)
Nov 03, 2005 8.460 8.608 8.460 8.493 3,163,688 +0.07(+0.85%)
Nov 02, 2005 8.330 8.450 8.330 8.422 2,589,330 +0.09(+1.11%)
Nov 01, 2005 8.274 8.366 8.244 8.330 4,606,818 +0.02(+0.29%)
Oct 31, 2005 8.234 8.393 8.234 8.306 3,302,717 +0.09(+1.06%)
Oct 28, 2005 8.139 8.302 8.139 8.218 3,879,591 +0.14(+1.67%)
Oct 27, 2005 8.266 8.266 8.018 8.083 4,207,976 -0.27(-3.25%)
Oct 26, 2005 8.274 8.441 8.237 8.355 3,680,799 +0.05(+0.65%)
Oct 25, 2005 8.234 8.328 8.212 8.301 5,347,256 +0.07(+0.81%)
Oct 24, 2005 8.433 8.495 8.201 8.234 7,135,756 -0.29(-3.45%)
Oct 21, 2005 8.743 8.822 8.504 8.528 6,613,612 -0.25(-2.90%)
Oct 20, 2005 8.930 9.081 8.759 8.783 3,279,440 -0.16(-1.76%)
Oct 19, 2005 8.746 8.949 8.684 8.940 2,389,280 +0.12(+1.37%)
Oct 18, 2005 8.870 8.899 8.781 8.819 1,647,584 -0.09(-1.02%)
Oct 17, 2005 8.825 8.946 8.825 8.910 2,871,791 +0.13(+1.45%)
Oct 14, 2005 8.736 8.846 8.679 8.783 1,962,128 +0.04(+0.51%)
Oct 13, 2005 8.786 8.829 8.647 8.738 2,636,511 -0.03(-0.36%)
Oct 12, 2005 8.822 8.843 8.695 8.770 2,571,086 -0.04(-0.50%)
Oct 11, 2005 8.792 8.902 8.792 8.814 2,548,439 -0.01(-0.11%)
Oct 10, 2005 8.910 8.934 8.806 8.824 2,332,032 -0.10(-1.14%)
Oct 07, 2005 8.918 8.976 8.876 8.926 2,498,112 +0.08(+0.88%)
Oct 06, 2005 8.806 8.911 8.775 8.848 3,334,800 +0.06(+0.72%)
Oct 05, 2005 8.956 8.967 8.784 8.784 3,440,487 -0.20(-2.26%)
Oct 04, 2005 9.123 9.172 8.988 8.988 2,949,169 -0.14(-1.48%)
Oct 03, 2005 9.224 9.275 9.104 9.123 6,939,480 -0.09(-1.00%)
Sep 30, 2005 9.145 9.258 9.140 9.215 2,235,153 +0.06(+0.69%)
Sep 29, 2005 9.108 9.174 9.010 9.151 1,426,773 +0.02(+0.21%)
Sep 28, 2005 9.234 9.275 9.059 9.132 2,173,502 -0.10(-1.10%)
Sep 27, 2005 9.248 9.288 9.126 9.234 2,324,483 -0.01(-0.10%)
Sep 26, 2005 9.220 9.375 9.188 9.244 2,389,909 +0.06(+0.61%)
Sep 23, 2005 9.188 9.239 9.021 9.188 2,568,570 +0.11(+1.21%)
Sep 22, 2005 8.921 9.093 8.825 9.078 4,977,981 +0.12(+1.31%)
Sep 21, 2005 9.360 9.360 8.941 8.961 5,945,520 -0.40(-4.28%)
Sep 20, 2005 9.490 9.571 9.344 9.361 3,626,697 -0.12(-1.31%)
Sep 19, 2005 9.660 9.660 9.426 9.485 3,059,259 -0.14(-1.45%)
Sep 16, 2005 9.560 9.682 9.458 9.625 6,351,911 +0.10(+1.02%)
Sep 15, 2005 9.538 9.582 9.482 9.528 1,611,725 +0.00(+0.02%)
Sep 14, 2005 9.638 9.660 9.520 9.526 2,642,802 -0.13(-1.32%)
Sep 13, 2005 9.677 9.697 9.609 9.654 2,086,688 -0.01(-0.15%)
Sep 12, 2005 9.507 9.693 9.479 9.668 2,092,349 +0.13(+1.35%)
Sep 09, 2005 9.520 9.542 9.452 9.539 2,383,618 +0.01(+0.10%)
Sep 08, 2005 9.496 9.538 9.398 9.530 2,339,581 +0.00(+0.02%)
Sep 07, 2005 9.363 9.530 9.355 9.528 2,593,104 +0.08(+0.88%)
Sep 06, 2005 9.294 9.449 9.294 9.445 1,733,769 +0.14(+1.54%)
Sep 02, 2005 9.347 9.364 9.267 9.302 1,888,525 -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.