Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.952 9.958 9.829 9.891 517,838 -0.11(-1.12%)
Dec 29, 2005 9.952 10.02 9.879 10.00 250,503 +0.04(+0.45%)
Dec 28, 2005 9.974 10.02 9.891 9.958 179,237 +0.04(+0.39%)
Dec 27, 2005 10.06 10.09 9.919 9.919 297,237 -0.14(-1.39%)
Dec 23, 2005 10.05 10.12 10.02 10.06 135,547 +0.06(+0.61%)
Dec 22, 2005 9.986 10.04 9.924 9.997 208,961 +0.04(+0.39%)
Dec 21, 2005 9.986 10.09 9.900 9.958 243,699 +0.02(+0.17%)
Dec 20, 2005 9.902 10.11 9.879 9.941 636,554 +0.04(+0.39%)
Dec 19, 2005 10.17 10.18 9.885 9.902 265,902 -0.25(-2.42%)
Dec 16, 2005 10.19 10.31 10.12 10.15 849,992 -0.06(-0.55%)
Dec 15, 2005 10.22 10.31 10.14 10.20 477,728 -0.06(-0.60%)
Dec 14, 2005 10.18 10.33 10.18 10.26 399,480 +0.11(+1.04%)
Dec 13, 2005 10.16 10.21 10.05 10.16 209,140 +0.03(+0.33%)
Dec 12, 2005 10.26 10.52 10.13 10.13 384,260 -0.07(-0.71%)
Dec 09, 2005 9.991 10.20 9.986 10.20 649,088 +0.18(+1.84%)
Dec 08, 2005 9.930 10.10 9.896 10.01 597,519 +0.11(+1.13%)
Dec 07, 2005 10.05 10.06 9.891 9.902 348,269 -0.13(-1.28%)
Dec 06, 2005 9.902 10.05 9.835 10.03 518,733 +0.18(+1.87%)
Dec 05, 2005 9.935 9.935 9.757 9.846 387,125 -0.09(-0.96%)
Dec 02, 2005 10.00 10.00 9.840 9.941 370,472 -0.09(-0.95%)
Dec 01, 2005 9.969 10.05 9.902 10.04 403,419 +0.18(+1.81%)
Nov 30, 2005 9.969 10.03 9.852 9.857 450,332 -0.06(-0.62%)
Nov 29, 2005 9.919 9.980 9.846 9.919 306,548 +0.09(+0.91%)
Nov 28, 2005 9.874 9.891 9.807 9.829 466,269 -0.09(-0.96%)
Nov 25, 2005 9.941 9.952 9.846 9.924 129,996 -0.01(-0.11%)
Nov 23, 2005 9.896 10.02 9.846 9.935 201,262 +0.00(+0.00%)
Nov 22, 2005 9.879 10.01 9.868 9.935 569,227 +0.06(+0.62%)
Nov 21, 2005 9.902 9.958 9.790 9.874 358,833 +0.04(+0.45%)
Nov 18, 2005 9.790 9.907 9.745 9.829 360,803 +0.04(+0.40%)
Nov 17, 2005 9.662 9.852 9.662 9.790 485,070 +0.20(+2.04%)
Nov 16, 2005 9.583 9.650 9.556 9.595 595,370 +0.01(+0.12%)
Nov 15, 2005 9.645 9.701 9.550 9.583 442,454 -0.04(-0.41%)
Nov 14, 2005 9.690 9.690 9.533 9.623 279,331 -0.07(-0.69%)
Nov 11, 2005 9.790 9.790 9.606 9.690 258,381 -0.08(-0.86%)
Nov 10, 2005 9.723 9.790 9.583 9.773 422,041 +0.06(+0.57%)
Nov 09, 2005 9.656 9.835 9.628 9.717 716,235 +0.05(+0.52%)
Nov 08, 2005 9.489 9.695 9.455 9.667 987,688 +0.20(+2.06%)
Nov 07, 2005 9.516 9.611 9.438 9.472 364,742 -0.04(-0.47%)
Nov 04, 2005 9.522 9.589 9.494 9.516 312,815 +0.05(+0.53%)
Nov 03, 2005 9.516 9.645 9.449 9.466 393,213 +0.06(+0.65%)
Nov 02, 2005 9.416 9.528 9.360 9.405 616,141 +0.02(+0.18%)
Nov 01, 2005 9.790 9.790 9.366 9.388 702,805 -0.40(-4.05%)
Oct 31, 2005 9.729 9.935 9.717 9.784 486,323 +0.06(+0.57%)
Oct 28, 2005 9.824 9.824 9.611 9.729 883,118 -0.02(-0.17%)
Oct 27, 2005 9.969 9.980 9.500 9.745 800,034 -0.37(-3.64%)
Oct 26, 2005 10.25 10.28 10.09 10.11 416,132 -0.16(-1.58%)
Oct 25, 2005 10.16 10.30 9.986 10.28 1,000,580 +0.16(+1.60%)
Oct 24, 2005 9.891 10.18 9.885 10.11 352,387 +0.30(+3.01%)
Oct 21, 2005 9.930 9.952 9.796 9.818 416,132 -0.06(-0.62%)
Oct 20, 2005 10.06 10.14 9.801 9.879 390,348 -0.17(-1.72%)
Oct 19, 2005 9.924 10.13 9.829 10.05 674,514 +0.15(+1.52%)
Oct 18, 2005 10.06 10.33 9.874 9.902 528,760 -0.15(-1.50%)
Oct 17, 2005 10.05 10.09 9.885 10.05 588,387 +0.00(+0.00%)
Oct 14, 2005 10.28 10.28 10.01 10.05 460,539 -0.14(-1.37%)
Oct 13, 2005 10.04 10.33 10.01 10.19 896,726 +0.17(+1.73%)
Oct 12, 2005 9.941 10.14 9.941 10.02 776,578 +0.09(+0.96%)
Oct 11, 2005 10.22 10.22 9.885 9.924 507,631 -0.24(-2.36%)
Oct 10, 2005 10.33 10.33 10.16 10.16 383,006 -0.12(-1.19%)
Oct 07, 2005 10.28 10.33 10.21 10.29 436,903 +0.09(+0.93%)
Oct 06, 2005 10.21 10.32 10.09 10.19 453,555 -0.01(-0.11%)
Oct 05, 2005 10.48 10.48 10.05 10.20 537,892 -0.28(-2.66%)
Oct 04, 2005 10.73 10.83 10.48 10.48 259,635 -0.25(-2.34%)
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.