Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.05 11.30 11.00 11.22 6,130,767 +0.07(+0.66%)
Nov 29, 2005 10.94 11.27 10.93 11.15 6,923,310 +0.28(+2.60%)
Nov 28, 2005 11.01 11.15 10.85 10.86 6,185,477 -0.15(-1.37%)
Nov 25, 2005 10.80 11.07 10.70 11.01 2,856,560 +0.06(+0.57%)
Nov 23, 2005 10.95 11.19 10.82 10.95 8,318,555 +0.16(+1.52%)
Nov 22, 2005 10.80 10.80 10.62 10.79 7,592,083 -0.16(-1.44%)
Nov 21, 2005 10.54 10.95 10.53 10.94 6,225,239 +0.35(+3.32%)
Nov 18, 2005 10.81 10.81 10.52 10.59 7,144,540 -0.21(-1.98%)
Nov 17, 2005 10.65 10.81 10.54 10.81 5,556,167 +0.22(+2.09%)
Nov 16, 2005 10.50 10.61 10.44 10.59 4,475,427 +0.09(+0.84%)
Nov 15, 2005 10.63 10.79 10.31 10.50 8,859,373 -0.13(-1.20%)
Nov 14, 2005 10.86 10.87 10.60 10.63 5,554,373 -0.22(-2.03%)
Nov 11, 2005 10.55 10.86 10.55 10.85 4,614,742 +0.30(+2.87%)
Nov 10, 2005 10.62 10.69 10.33 10.54 6,882,352 -0.08(-0.73%)
Nov 09, 2005 10.49 10.74 10.44 10.62 8,164,292 +0.17(+1.67%)
Nov 08, 2005 10.45 10.51 10.32 10.45 3,435,645 -0.03(-0.27%)
Nov 07, 2005 10.40 10.49 10.16 10.47 5,046,141 +0.07(+0.68%)
Nov 04, 2005 10.43 10.43 10.12 10.40 6,438,995 -0.04(-0.34%)
Nov 03, 2005 10.63 10.69 10.41 10.44 6,914,939 -0.15(-1.45%)
Nov 02, 2005 10.42 10.60 10.38 10.59 7,041,698 +0.17(+1.62%)
Nov 01, 2005 10.05 10.44 10.04 10.42 7,915,258 +0.41(+4.14%)
Oct 31, 2005 10.02 10.16 9.995 10.01 6,252,444 -0.01(-0.12%)
Oct 28, 2005 9.750 10.04 9.622 10.02 7,808,529 +0.38(+3.90%)
Oct 27, 2005 9.868 9.868 9.495 9.645 6,540,043 -0.27(-2.73%)
Oct 26, 2005 9.888 10.15 9.856 9.916 5,986,071 +0.03(+0.29%)
Oct 25, 2005 9.883 10.12 9.786 9.888 8,792,107 +0.02(+0.20%)
Oct 24, 2005 9.555 9.879 9.555 9.868 8,118,850 +0.36(+3.78%)
Oct 21, 2005 9.240 9.541 9.100 9.508 9,288,380 +0.43(+4.70%)
Oct 20, 2005 9.600 9.704 9.041 9.081 14,715,098 -0.20(-2.16%)
Oct 19, 2005 8.973 9.307 8.752 9.282 7,417,789 +0.25(+2.78%)
Oct 18, 2005 9.209 9.210 8.923 9.031 8,511,683 -0.20(-2.12%)
Oct 17, 2005 9.133 9.324 9.127 9.227 3,610,537 +0.13(+1.43%)
Oct 14, 2005 8.909 9.148 8.829 9.097 6,530,775 +0.19(+2.10%)
Oct 13, 2005 8.933 9.041 8.668 8.909 10,180,476 -0.19(-2.10%)
Oct 12, 2005 9.182 9.281 8.928 9.100 9,461,478 -0.14(-1.47%)
Oct 11, 2005 9.240 9.398 9.207 9.235 6,240,486 +0.04(+0.45%)
Oct 10, 2005 9.366 9.466 9.185 9.194 3,837,746 -0.18(-1.87%)
Oct 07, 2005 9.239 9.526 9.239 9.369 6,778,912 +0.15(+1.67%)
Oct 06, 2005 9.199 9.463 9.095 9.215 7,156,797 +0.04(+0.38%)
Oct 05, 2005 9.433 9.466 9.180 9.180 8,918,567 -0.36(-3.82%)
Oct 04, 2005 9.802 9.863 9.545 9.545 5,412,965 -0.26(-2.63%)
Oct 03, 2005 9.866 9.951 9.694 9.802 4,264,661 -0.06(-0.64%)
Sep 30, 2005 19.28 9.955 9.641 9.866 5,828,220 +0.21(+2.13%)
Sep 29, 2005 9.730 9.834 9.617 9.660 4,451,809 -0.09(-0.88%)
Sep 28, 2005 9.750 9.849 9.687 9.745 4,018,318 -0.01(-0.09%)
Sep 27, 2005 9.868 9.908 9.617 9.754 5,597,722 -0.18(-1.82%)
Sep 26, 2005 9.981 10.16 9.861 9.934 5,330,452 -0.03(-0.25%)
Sep 23, 2005 9.960 10.03 9.635 9.960 5,461,097 +0.20(+2.06%)
Sep 22, 2005 9.742 9.824 9.653 9.759 5,243,455 +0.06(+0.64%)
Sep 21, 2005 9.526 9.889 9.575 9.697 9,018,719 +0.17(+1.79%)
Sep 20, 2005 9.759 9.893 9.459 9.526 15,295,379 -0.43(-4.28%)
Sep 19, 2005 10.02 10.18 9.914 9.953 5,445,253 -0.03(-0.32%)
Sep 16, 2005 9.944 10.05 9.938 9.985 5,245,249 +0.13(+1.27%)
Sep 15, 2005 9.901 10.01 9.842 9.859 3,617,413 +0.00(+0.02%)
Sep 14, 2005 9.960 9.998 9.846 9.858 5,284,711 -0.09(-0.87%)
Sep 13, 2005 9.991 10.05 9.919 9.944 4,620,423 -0.09(-0.85%)
Sep 12, 2005 10.27 10.27 9.951 10.03 8,108,386 -0.05(-0.50%)
Sep 09, 2005 9.841 10.10 9.742 10.08 4,926,258 +0.25(+2.59%)
Sep 08, 2005 9.750 9.891 9.715 9.826 3,620,103 +0.03(+0.34%)
Sep 07, 2005 9.809 9.958 9.754 9.792 8,836,951 +0.15(+1.56%)
Sep 06, 2005 9.816 9.816 9.583 9.642 5,722,687 -0.06(-0.59%)
Sep 02, 2005 9.742 9.752 9.600 9.699 6,703,873 +0.02(+0.16%)
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.