Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.164 8.164 8.073 8.125 146,634 -0.04(-0.48%)
Dec 29, 2005 8.208 8.216 8.127 8.164 210,907 -0.04(-0.48%)
Dec 28, 2005 8.127 8.208 8.127 8.203 217,835 +0.16(+1.94%)
Dec 27, 2005 8.229 8.244 8.008 8.047 165,108 -0.15(-1.81%)
Dec 23, 2005 8.133 8.250 8.125 8.195 234,384 +0.03(+0.41%)
Dec 22, 2005 8.122 8.192 8.101 8.161 733,944 +0.04(+0.51%)
Dec 21, 2005 8.062 8.151 8.034 8.120 214,756 +0.06(+0.71%)
Dec 20, 2005 8.094 8.120 8.013 8.062 245,930 -0.03(-0.32%)
Dec 19, 2005 8.164 8.182 8.016 8.088 285,187 -0.03(-0.35%)
Dec 16, 2005 8.133 8.190 8.075 8.117 259,401 +0.03(+0.42%)
Dec 15, 2005 8.065 8.125 8.018 8.083 389,486 +0.02(+0.19%)
Dec 14, 2005 8.086 8.153 8.047 8.068 239,388 +0.02(+0.26%)
Dec 13, 2005 8.050 8.120 8.034 8.047 244,006 +0.03(+0.36%)
Dec 12, 2005 8.016 8.068 8.003 8.018 257,476 +0.06(+0.78%)
Dec 09, 2005 7.953 8.050 7.951 7.956 249,779 +0.02(+0.20%)
Dec 08, 2005 8.083 8.133 7.935 7.940 470,694 -0.09(-1.10%)
Dec 07, 2005 8.153 8.161 8.026 8.029 260,940 -0.11(-1.34%)
Dec 06, 2005 8.096 8.234 8.078 8.138 422,585 +0.08(+0.93%)
Dec 05, 2005 8.081 8.156 8.060 8.062 262,095 -0.02(-0.22%)
Dec 02, 2005 8.055 8.133 7.964 8.081 333,296 +0.03(+0.39%)
Dec 01, 2005 8.052 8.101 7.938 8.050 615,019 -0.03(-0.35%)
Nov 30, 2005 8.252 8.343 8.039 8.078 328,292 -0.21(-2.57%)
Nov 29, 2005 8.281 8.395 8.273 8.291 232,460 -0.01(-0.06%)
Nov 28, 2005 8.481 8.522 8.244 8.296 589,233 -0.15(-1.72%)
Nov 25, 2005 8.572 8.603 8.369 8.442 564,986 +0.34(+4.17%)
Nov 23, 2005 7.990 8.107 7.969 8.104 806,684 +0.13(+1.60%)
Nov 22, 2005 7.935 8.005 7.852 7.977 622,717 +0.08(+0.99%)
Nov 21, 2005 7.901 7.935 7.849 7.899 408,730 +0.01(+0.13%)
Nov 18, 2005 7.852 7.909 7.849 7.888 273,256 +0.03(+0.40%)
Nov 17, 2005 7.852 7.878 7.805 7.857 467,230 +0.04(+0.50%)
Nov 16, 2005 7.800 7.847 7.764 7.818 245,930 +0.04(+0.47%)
Nov 15, 2005 7.766 7.857 7.748 7.782 611,940 -0.04(-0.53%)
Nov 14, 2005 7.847 7.909 7.771 7.823 361,776 -0.05(-0.63%)
Nov 11, 2005 7.860 7.909 7.740 7.873 325,598 +0.06(+0.76%)
Nov 10, 2005 8.055 8.055 7.761 7.813 877,115 -0.11(-1.41%)
Nov 09, 2005 7.860 7.961 7.799 7.925 360,236 +0.06(+0.73%)
Nov 08, 2005 7.857 7.917 7.797 7.868 349,460 -0.03(-0.33%)
Nov 07, 2005 8.109 8.109 7.868 7.894 379,095 -0.18(-2.22%)
Nov 04, 2005 7.870 8.112 7.870 8.073 371,782 +0.18(+2.24%)
Nov 03, 2005 8.062 8.120 7.883 7.896 782,437 -0.09(-1.11%)
Nov 02, 2005 7.935 8.011 7.904 7.985 386,792 +0.05(+0.69%)
Nov 01, 2005 7.974 8.005 7.878 7.930 559,213 -0.04(-0.55%)
Oct 31, 2005 8.042 8.117 7.930 7.974 1,638,384 +0.22(+2.88%)
Oct 28, 2005 7.829 7.870 7.738 7.751 329,832 -0.02(-0.23%)
Oct 27, 2005 7.686 7.844 7.639 7.769 461,457 +0.08(+1.08%)
Oct 26, 2005 7.777 7.831 7.644 7.686 505,332 -0.09(-1.17%)
Oct 25, 2005 7.704 7.842 7.691 7.777 543,049 +0.11(+1.49%)
Oct 24, 2005 7.545 7.683 7.486 7.662 576,917 +0.12(+1.55%)
Oct 21, 2005 7.462 7.605 7.314 7.545 637,726 +0.02(+0.24%)
Oct 20, 2005 7.600 7.616 7.457 7.527 783,207 -0.05(-0.62%)
Oct 19, 2005 7.483 7.577 7.369 7.574 640,036 +0.10(+1.29%)
Oct 18, 2005 7.571 7.571 7.439 7.478 686,220 -0.16(-2.14%)
Oct 17, 2005 7.717 7.787 7.592 7.642 639,266 +0.03(+0.38%)
Oct 14, 2005 7.613 7.642 7.543 7.613 690,453 +0.01(+0.14%)
Oct 13, 2005 7.800 7.823 7.525 7.603 1,188,858 -0.26(-3.34%)
Oct 12, 2005 7.951 7.956 7.831 7.865 955,243 +0.08(+1.00%)
Oct 11, 2005 7.865 7.881 7.738 7.787 561,523 -0.08(-0.96%)
Oct 10, 2005 7.873 7.925 7.800 7.862 242,082 +0.03(+0.33%)
Oct 07, 2005 7.860 7.969 7.681 7.836 752,802 +0.04(+0.53%)
Oct 06, 2005 7.834 7.901 7.532 7.795 1,104,572 -0.08(-0.99%)
Oct 05, 2005 8.112 8.120 7.847 7.873 474,157 -0.24(-2.92%)
Oct 04, 2005 8.263 8.263 8.091 8.109 428,743 -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.