Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.429 7.464 7.302 7.335 66,230,504 -0.04(-0.56%)
Nov 29, 2005 7.435 7.508 7.367 7.376 55,610,504 -0.01(-0.12%)
Nov 28, 2005 7.293 7.470 7.293 7.385 76,154,280 +0.09(+1.25%)
Nov 25, 2005 7.267 7.358 7.261 7.293 17,647,476 +0.03(+0.36%)
Nov 23, 2005 7.267 7.311 7.261 7.267 41,297,784 -0.03(-0.36%)
Nov 22, 2005 7.181 7.320 7.181 7.293 70,253,336 +0.12(+1.64%)
Nov 21, 2005 7.181 7.205 7.067 7.176 63,010,204 +1.18(+19.75%)
Nov 18, 2005 5.971 6.016 5.927 5.992 35,991,176 +0.08(+1.34%)
Nov 17, 2005 5.812 5.936 5.809 5.912 14,239,022 +0.08(+1.41%)
Nov 16, 2005 5.851 5.871 5.812 5.830 29,401,478 -0.02(-0.35%)
Nov 15, 2005 5.848 5.880 5.809 5.851 66,066,808 -0.01(-0.20%)
Nov 14, 2005 5.859 5.877 5.833 5.862 30,899,214 +0.01(+0.15%)
Nov 11, 2005 5.818 5.859 5.812 5.854 37,733,104 +0.01(+0.20%)
Nov 10, 2005 5.771 5.848 5.768 5.842 13,437,173 +0.06(+0.97%)
Nov 09, 2005 5.774 5.803 5.745 5.786 8,854,304 +0.01(+0.20%)
Nov 08, 2005 5.718 5.795 5.718 5.774 10,585,700 +0.04(+0.72%)
Nov 07, 2005 5.777 5.786 5.709 5.733 11,650,757 -0.04(-0.76%)
Nov 04, 2005 5.748 5.789 5.700 5.777 19,236,910 +0.03(+0.51%)
Nov 03, 2005 5.830 5.833 5.706 5.748 21,835,702 -0.09(-1.56%)
Nov 02, 2005 5.806 5.845 5.801 5.839 23,211,514 +0.03(+0.56%)
Nov 01, 2005 5.827 5.830 5.765 5.806 10,278,342 -0.02(-0.30%)
Oct 31, 2005 5.806 5.856 5.786 5.824 15,104,041 +0.01(+0.25%)
Oct 28, 2005 5.756 5.827 5.727 5.809 14,343,965 +0.04(+0.66%)
Oct 27, 2005 5.745 5.783 5.709 5.771 8,773,134 +0.03(+0.51%)
Oct 26, 2005 5.771 5.789 5.742 5.742 6,606,680 -0.03(-0.51%)
Oct 25, 2005 5.712 5.777 5.712 5.771 13,850,493 +0.04(+0.62%)
Oct 24, 2005 5.636 5.739 5.627 5.736 20,350,872 +0.14(+2.47%)
Oct 21, 2005 5.627 5.650 5.562 5.597 18,064,872 +0.13(+2.31%)
Oct 20, 2005 5.533 5.639 5.468 5.471 17,645,098 +0.01(+0.22%)
Oct 19, 2005 5.530 5.530 5.377 5.459 16,902,344 +0.09(+1.59%)
Oct 18, 2005 5.397 5.409 5.362 5.374 12,159,512 -0.03(-0.54%)
Oct 17, 2005 5.394 5.409 5.350 5.403 17,975,890 +0.00(+0.05%)
Oct 14, 2005 5.415 5.438 5.359 5.400 34,196,612 +0.00(+0.00%)
Oct 13, 2005 5.418 5.438 5.300 5.400 30,772,874 -0.04(-0.70%)
Oct 12, 2005 5.474 5.491 5.388 5.438 31,642,988 -0.05(-0.86%)
Oct 11, 2005 5.541 5.544 5.468 5.486 20,218,080 -0.06(-1.06%)
Oct 10, 2005 5.565 5.624 5.524 5.544 16,886,380 -0.02(-0.37%)
Oct 07, 2005 5.627 5.647 5.536 5.565 18,293,438 -0.05(-0.94%)
Oct 06, 2005 5.674 5.724 5.597 5.618 12,085,814 -0.04(-0.78%)
Oct 05, 2005 5.815 5.777 5.653 5.662 10,586,380 -0.16(-2.68%)
Oct 04, 2005 5.845 5.859 5.795 5.818 17,118,344 -0.02(-0.40%)
Oct 03, 2005 5.830 5.868 5.801 5.842 22,988,382 +0.01(+0.20%)
Sep 30, 2005 6.958 5.868 5.736 5.830 20,410,986 +0.07(+1.23%)
Sep 29, 2005 5.786 5.792 5.700 5.759 32,726,384 -0.05(-0.86%)
Sep 28, 2005 5.759 5.833 5.730 5.809 10,085,776 +0.07(+1.28%)
Sep 27, 2005 5.786 5.786 5.727 5.736 6,556,416 -0.05(-0.87%)
Sep 26, 2005 5.789 5.809 5.736 5.786 7,461,850 +0.02(+0.31%)
Sep 23, 2005 5.768 5.815 5.762 5.768 14,682,569 +0.00(+0.00%)
Sep 22, 2005 5.806 5.815 5.742 5.768 9,726,115 -0.04(-0.66%)
Sep 21, 2005 5.801 5.856 5.801 5.806 12,619,022 -0.02(-0.30%)
Sep 20, 2005 5.821 5.865 5.812 5.824 12,115,021 +0.01(+0.25%)
Sep 19, 2005 5.830 5.839 5.801 5.809 15,162,116 -0.05(-0.85%)
Sep 16, 2005 5.801 5.877 5.774 5.859 20,629,702 +0.07(+1.27%)
Sep 15, 2005 5.715 5.798 5.703 5.786 13,111,135 +0.08(+1.45%)
Sep 14, 2005 5.768 5.777 5.692 5.703 15,284,720 -0.04(-0.77%)
Sep 13, 2005 5.745 5.762 5.718 5.748 12,752,493 -0.01(-0.15%)
Sep 12, 2005 5.780 5.798 5.756 5.756 6,697,360 -0.05(-0.91%)
Sep 09, 2005 5.768 5.809 5.756 5.809 15,743,211 +0.05(+0.92%)
Sep 08, 2005 5.756 5.795 5.742 5.756 11,335,587 +0.01(+0.10%)
Sep 07, 2005 5.803 5.803 5.750 5.750 10,934,833 -0.06(-1.11%)
Sep 06, 2005 5.762 5.824 5.753 5.815 15,195,060 +0.06(+1.07%)
Sep 02, 2005 5.786 5.795 5.742 5.753 5,468,944 -0.01(-0.26%)
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.