Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.212 3.248 3.130 3.145 843,318 -0.08(-2.57%)
Nov 29, 2005 3.224 3.268 3.221 3.228 597,144 -0.00(-0.06%)
Nov 28, 2005 3.301 3.318 3.209 3.230 1,513,623 -0.06(-1.72%)
Nov 25, 2005 3.337 3.349 3.258 3.286 1,451,338 +0.13(+4.17%)
Nov 23, 2005 3.110 3.156 3.102 3.155 2,072,211 +0.05(+1.60%)
Nov 22, 2005 3.089 3.116 3.057 3.105 1,599,636 +0.03(+0.99%)
Nov 21, 2005 3.076 3.089 3.056 3.075 1,049,946 +0.00(+0.13%)
Nov 18, 2005 3.057 3.079 3.056 3.071 701,941 +0.01(+0.40%)
Nov 17, 2005 3.057 3.067 3.038 3.059 1,200,221 +0.02(+0.50%)
Nov 16, 2005 3.036 3.055 3.022 3.044 631,747 +0.01(+0.47%)
Nov 15, 2005 3.023 3.059 3.016 3.029 1,571,954 -0.02(-0.53%)
Nov 14, 2005 3.055 3.079 3.025 3.046 929,331 -0.02(-0.63%)
Nov 11, 2005 3.060 3.079 3.013 3.065 836,398 +0.02(+0.76%)
Nov 10, 2005 3.136 3.136 3.021 3.042 2,253,134 -0.04(-1.41%)
Nov 09, 2005 3.060 3.099 3.036 3.085 925,376 +0.02(+0.73%)
Nov 08, 2005 3.059 3.082 3.035 3.063 897,694 -0.01(-0.33%)
Nov 07, 2005 3.157 3.157 3.063 3.073 973,820 -0.07(-2.22%)
Nov 04, 2005 3.064 3.158 3.064 3.143 955,036 +0.07(+2.24%)
Nov 03, 2005 3.139 3.161 3.069 3.074 2,009,926 -0.03(-1.11%)
Nov 02, 2005 3.089 3.118 3.077 3.108 993,593 +0.02(+0.69%)
Nov 01, 2005 3.104 3.116 3.067 3.087 1,436,509 -0.02(-0.55%)
Oct 31, 2005 3.131 3.160 3.087 3.104 4,208,684 +0.09(+2.88%)
Oct 28, 2005 3.048 3.064 3.012 3.017 847,273 -0.01(-0.23%)
Oct 27, 2005 2.992 3.054 2.974 3.024 1,185,391 +0.03(+1.08%)
Oct 26, 2005 3.027 3.049 2.976 2.992 1,298,097 -0.04(-1.17%)
Oct 25, 2005 2.999 3.053 2.994 3.027 1,394,985 +0.04(+1.49%)
Oct 24, 2005 2.937 2.991 2.914 2.983 1,481,986 +0.05(+1.55%)
Oct 21, 2005 2.905 2.961 2.847 2.937 1,638,193 +0.01(+0.24%)
Oct 20, 2005 2.959 2.965 2.903 2.930 2,011,903 -0.02(-0.62%)
Oct 19, 2005 2.913 2.949 2.869 2.948 1,644,125 +0.04(+1.29%)
Oct 18, 2005 2.947 2.947 2.896 2.911 1,762,763 -0.06(-2.14%)
Oct 17, 2005 3.004 3.031 2.956 2.975 1,642,148 +0.01(+0.38%)
Oct 14, 2005 2.964 2.975 2.936 2.964 1,773,638 +0.00(+0.14%)
Oct 13, 2005 3.036 3.046 2.929 2.960 3,053,941 -0.10(-3.34%)
Oct 12, 2005 3.095 3.097 3.049 3.062 2,453,830 +0.03(+1.00%)
Oct 11, 2005 3.062 3.068 3.012 3.031 1,442,440 -0.03(-0.96%)
Oct 10, 2005 3.065 3.085 3.036 3.061 621,861 +0.01(+0.33%)
Oct 07, 2005 3.060 3.102 2.990 3.051 1,933,800 +0.02(+0.53%)
Oct 06, 2005 3.050 3.076 2.932 3.034 2,837,426 -0.03(-0.99%)
Oct 05, 2005 3.158 3.161 3.055 3.065 1,218,017 -0.09(-2.92%)
Oct 04, 2005 3.217 3.217 3.150 3.157 1,101,356 -0.04(-1.39%)
Oct 03, 2005 3.247 3.250 3.188 3.201 937,240 -0.03(-0.85%)
Sep 30, 2005 3.206 3.255 3.202 3.229 1,217,028 +0.03(+0.82%)
Sep 29, 2005 3.219 3.233 3.176 3.202 2,029,699 -0.01(-0.38%)
Sep 28, 2005 3.287 3.287 3.198 3.214 1,595,681 -0.06(-1.82%)
Sep 27, 2005 3.275 3.282 3.253 3.274 799,818 +0.00(+0.09%)
Sep 26, 2005 3.287 3.308 3.235 3.271 1,106,299 -0.01(-0.34%)
Sep 23, 2005 3.282 3.287 3.149 3.282 1,496,816 +0.09(+2.79%)
Sep 22, 2005 3.265 3.270 3.188 3.193 1,649,068 -0.05(-1.47%)
Sep 21, 2005 3.263 3.288 3.228 3.241 1,049,946 +0.00(+0.09%)
Sep 20, 2005 3.300 3.300 3.221 3.238 1,952,584 -0.04(-1.36%)
Sep 19, 2005 3.292 3.297 3.245 3.282 1,567,010 +0.08(+2.59%)
Sep 16, 2005 3.159 3.222 3.155 3.199 1,703,444 +0.05(+1.54%)
Sep 15, 2005 3.100 3.153 3.081 3.151 6,697,117 +0.04(+1.43%)
Sep 14, 2005 3.104 3.119 3.085 3.106 6,211,690 +0.01(+0.20%)
Sep 13, 2005 3.085 3.113 3.064 3.100 8,972,002 +0.02(+0.49%)
Sep 12, 2005 3.186 3.186 3.064 3.085 9,894,413 -0.01(-0.42%)
Sep 09, 2005 3.000 3.098 2.993 3.098 9,637,364 +0.12(+4.18%)
Sep 08, 2005 3.016 3.029 2.964 2.974 7,017,440 -0.04(-1.41%)
Sep 07, 2005 3.072 3.078 2.999 3.016 8,399,573 -0.06(-1.97%)
Sep 06, 2005 3.083 3.091 3.062 3.077 6,061,415 +0.02(+0.60%)
Sep 02, 2005 2.989 3.081 2.956 3.059 4,633,804 +0.07(+2.20%)
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.