Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.163 8.163 8.072 8.124 146,646 -0.04(-0.48%)
Dec 29, 2005 8.207 8.215 8.127 8.163 210,924 -0.04(-0.48%)
Dec 28, 2005 8.127 8.207 8.127 8.202 217,852 +0.16(+1.94%)
Dec 27, 2005 8.228 8.244 8.008 8.046 165,121 -0.15(-1.81%)
Dec 23, 2005 8.132 8.249 8.124 8.194 234,402 +0.03(+0.41%)
Dec 22, 2005 8.122 8.192 8.101 8.161 734,000 +0.04(+0.51%)
Dec 21, 2005 8.062 8.150 8.033 8.119 214,773 +0.06(+0.71%)
Dec 20, 2005 8.093 8.119 8.013 8.062 245,949 -0.03(-0.32%)
Dec 19, 2005 8.163 8.181 8.015 8.088 285,209 -0.03(-0.35%)
Dec 16, 2005 8.132 8.189 8.075 8.116 259,421 +0.03(+0.42%)
Dec 15, 2005 8.064 8.124 8.018 8.083 389,516 +0.02(+0.19%)
Dec 14, 2005 8.085 8.153 8.046 8.067 239,406 +0.02(+0.26%)
Dec 13, 2005 8.049 8.119 8.033 8.046 244,025 +0.03(+0.36%)
Dec 12, 2005 8.015 8.067 8.002 8.018 257,496 +0.06(+0.78%)
Dec 09, 2005 7.953 8.049 7.950 7.955 249,798 +0.02(+0.20%)
Dec 08, 2005 8.083 8.132 7.935 7.940 470,730 -0.09(-1.10%)
Dec 07, 2005 8.153 8.161 8.025 8.028 260,960 -0.11(-1.34%)
Dec 06, 2005 8.096 8.233 8.077 8.137 422,617 +0.08(+0.93%)
Dec 05, 2005 8.080 8.155 8.059 8.062 262,115 -0.02(-0.22%)
Dec 02, 2005 8.054 8.132 7.963 8.080 333,321 +0.03(+0.39%)
Dec 01, 2005 8.051 8.101 7.937 8.049 615,067 -0.03(-0.35%)
Nov 30, 2005 8.252 8.342 8.038 8.077 328,317 -0.21(-2.57%)
Nov 29, 2005 8.280 8.394 8.272 8.291 232,478 -0.01(-0.06%)
Nov 28, 2005 8.480 8.522 8.244 8.296 589,278 -0.15(-1.72%)
Nov 25, 2005 8.571 8.602 8.368 8.441 565,030 +0.34(+4.17%)
Nov 23, 2005 7.989 8.106 7.968 8.103 806,746 +0.13(+1.60%)
Nov 22, 2005 7.935 8.005 7.851 7.976 622,764 +0.08(+0.99%)
Nov 21, 2005 7.901 7.935 7.849 7.898 408,761 +0.01(+0.13%)
Nov 18, 2005 7.851 7.909 7.849 7.888 273,277 +0.03(+0.40%)
Nov 17, 2005 7.851 7.877 7.805 7.857 467,266 +0.04(+0.50%)
Nov 16, 2005 7.799 7.846 7.763 7.818 245,949 +0.04(+0.47%)
Nov 15, 2005 7.766 7.857 7.748 7.781 611,987 -0.04(-0.53%)
Nov 14, 2005 7.846 7.909 7.771 7.823 361,804 -0.05(-0.63%)
Nov 11, 2005 7.859 7.909 7.740 7.872 325,623 +0.06(+0.76%)
Nov 10, 2005 8.054 8.054 7.761 7.812 877,182 -0.11(-1.41%)
Nov 09, 2005 7.859 7.961 7.799 7.924 360,264 +0.06(+0.73%)
Nov 08, 2005 7.857 7.916 7.797 7.867 349,487 -0.03(-0.33%)
Nov 07, 2005 8.109 8.109 7.867 7.893 379,124 -0.18(-2.22%)
Nov 04, 2005 7.870 8.111 7.870 8.072 371,811 +0.18(+2.24%)
Nov 03, 2005 8.062 8.119 7.883 7.896 782,497 -0.09(-1.11%)
Nov 02, 2005 7.935 8.010 7.903 7.984 386,822 +0.05(+0.69%)
Nov 01, 2005 7.974 8.005 7.877 7.929 559,256 -0.04(-0.55%)
Oct 31, 2005 8.041 8.116 7.929 7.974 1,638,510 +0.22(+2.88%)
Oct 28, 2005 7.828 7.870 7.737 7.750 329,857 -0.02(-0.23%)
Oct 27, 2005 7.685 7.844 7.638 7.768 461,492 +0.08(+1.08%)
Oct 26, 2005 7.776 7.831 7.644 7.685 505,371 -0.09(-1.17%)
Oct 25, 2005 7.703 7.841 7.690 7.776 543,091 +0.11(+1.49%)
Oct 24, 2005 7.545 7.683 7.485 7.662 576,962 +0.12(+1.55%)
Oct 21, 2005 7.462 7.604 7.314 7.545 637,775 +0.02(+0.24%)
Oct 20, 2005 7.599 7.615 7.457 7.527 783,267 -0.05(-0.62%)
Oct 19, 2005 7.482 7.576 7.368 7.573 640,085 +0.10(+1.29%)
Oct 18, 2005 7.571 7.571 7.438 7.477 686,273 -0.16(-2.14%)
Oct 17, 2005 7.716 7.786 7.592 7.641 639,315 +0.03(+0.38%)
Oct 14, 2005 7.612 7.641 7.542 7.612 690,507 +0.01(+0.14%)
Oct 13, 2005 7.799 7.823 7.524 7.602 1,188,949 -0.26(-3.34%)
Oct 12, 2005 7.950 7.955 7.831 7.864 955,316 +0.08(+1.00%)
Oct 11, 2005 7.864 7.880 7.737 7.786 561,566 -0.08(-0.96%)
Oct 10, 2005 7.872 7.924 7.799 7.862 242,100 +0.03(+0.33%)
Oct 07, 2005 7.859 7.968 7.680 7.836 752,860 +0.04(+0.53%)
Oct 06, 2005 7.833 7.901 7.532 7.794 1,104,657 -0.08(-0.99%)
Oct 05, 2005 8.111 8.119 7.846 7.872 474,194 -0.24(-2.92%)
Oct 04, 2005 8.262 8.262 8.090 8.109 428,776 -0.11(-1.39%)
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.