Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.90 11.96 11.80 11.92 3,815,999 +0.04(+0.36%)
Nov 29, 2005 11.91 12.10 11.82 11.88 3,684,625 -0.02(-0.13%)
Nov 28, 2005 11.96 11.98 11.79 11.89 3,637,303 -0.08(-0.69%)
Nov 25, 2005 11.93 11.99 11.89 11.97 927,232 +0.06(+0.52%)
Nov 23, 2005 11.89 11.95 11.82 11.91 4,014,802 -0.04(-0.35%)
Nov 22, 2005 11.95 12.01 11.76 11.95 5,515,435 -0.00(-0.04%)
Nov 21, 2005 11.82 11.96 11.70 11.96 5,363,188 +0.07(+0.62%)
Nov 18, 2005 11.89 12.08 11.81 11.89 6,862,731 +0.09(+0.77%)
Nov 17, 2005 11.10 11.81 11.07 11.79 17,401,070 +0.85(+7.74%)
Nov 16, 2005 10.86 11.11 10.86 10.95 7,236,331 +0.07(+0.68%)
Nov 15, 2005 10.90 11.05 10.86 10.87 2,961,346 -0.09(-0.85%)
Nov 14, 2005 10.95 11.00 10.84 10.97 2,554,810 +0.10(+0.88%)
Nov 11, 2005 10.85 10.91 10.74 10.87 2,756,945 +0.04(+0.33%)
Nov 10, 2005 10.76 10.86 10.62 10.84 1,721,733 +0.12(+1.14%)
Nov 09, 2005 10.69 10.79 10.66 10.71 2,370,857 +0.04(+0.37%)
Nov 08, 2005 10.62 10.78 10.57 10.67 2,278,032 +0.03(+0.29%)
Nov 07, 2005 10.57 10.68 10.56 10.64 1,357,325 +0.05(+0.46%)
Nov 04, 2005 10.68 10.73 10.50 10.59 2,225,170 -0.06(-0.54%)
Nov 03, 2005 10.61 10.71 10.56 10.65 3,774,574 +0.04(+0.36%)
Nov 02, 2005 10.22 10.65 10.22 10.61 4,301,941 +0.36(+3.47%)
Nov 01, 2005 10.22 10.35 10.16 10.26 2,131,506 +0.04(+0.37%)
Oct 31, 2005 10.18 10.30 10.11 10.22 2,482,774 +0.04(+0.42%)
Oct 28, 2005 10.12 10.23 10.08 10.18 3,512,874 +0.21(+2.08%)
Oct 27, 2005 10.09 10.18 9.950 9.970 3,363,053 -0.17(-1.69%)
Oct 26, 2005 10.06 10.26 10.06 10.14 2,608,548 +0.01(+0.13%)
Oct 25, 2005 10.22 10.28 10.03 10.13 2,351,733 -0.11(-1.06%)
Oct 24, 2005 10.09 10.32 10.04 10.24 3,464,273 +0.15(+1.45%)
Oct 21, 2005 9.936 10.17 9.821 10.09 6,004,572 +0.29(+2.95%)
Oct 20, 2005 9.947 9.981 9.689 9.801 2,880,236 -0.08(-0.86%)
Oct 19, 2005 9.720 9.930 9.706 9.885 3,912,938 +0.20(+2.02%)
Oct 18, 2005 9.583 9.785 9.536 9.689 4,376,907 +0.09(+0.97%)
Oct 17, 2005 9.542 9.623 9.456 9.596 2,244,879 +0.03(+0.30%)
Oct 14, 2005 9.476 9.585 9.387 9.567 2,690,551 +0.07(+0.73%)
Oct 13, 2005 9.567 9.587 9.422 9.498 4,211,560 -0.11(-1.18%)
Oct 12, 2005 9.631 9.832 9.605 9.611 2,834,869 -0.05(-0.48%)
Oct 11, 2005 9.714 9.756 9.540 9.658 4,528,071 -0.06(-0.64%)
Oct 10, 2005 9.769 9.849 9.692 9.720 1,969,031 -0.05(-0.55%)
Oct 07, 2005 9.832 9.847 9.758 9.774 2,859,435 -0.02(-0.23%)
Oct 06, 2005 9.776 9.901 9.727 9.796 3,584,676 +0.01(+0.07%)
Oct 05, 2005 10.06 10.08 9.781 9.789 3,198,111 -0.26(-2.59%)
Oct 04, 2005 9.947 10.07 9.894 10.05 4,002,321 +0.11(+1.12%)
Oct 03, 2005 9.934 10.08 9.905 9.938 3,914,234 -0.03(-0.31%)
Sep 30, 2005 9.812 9.970 9.805 9.970 3,594,609 +0.15(+1.49%)
Sep 29, 2005 9.990 10.01 9.763 9.823 7,147,912 -0.20(-2.02%)
Sep 28, 2005 9.945 10.14 9.890 10.03 2,808,236 +0.07(+0.72%)
Sep 27, 2005 10.01 10.07 9.910 9.954 4,005,725 -0.03(-0.31%)
Sep 26, 2005 10.13 10.13 9.930 9.985 2,843,097 -0.10(-0.95%)
Sep 23, 2005 10.08 10.21 10.03 10.08 2,966,046 -0.03(-0.31%)
Sep 22, 2005 10.11 10.13 9.829 10.11 3,601,182 +0.19(+1.88%)
Sep 21, 2005 9.987 10.06 9.885 9.925 3,423,976 -0.02(-0.22%)
Sep 20, 2005 9.959 10.10 9.852 9.947 3,258,573 -0.02(-0.16%)
Sep 19, 2005 10.07 10.11 9.947 9.963 2,959,034 -0.15(-1.50%)
Sep 16, 2005 9.934 10.15 9.923 10.11 4,974,711 +0.16(+1.63%)
Sep 15, 2005 9.972 10.06 9.905 9.952 2,384,795 +0.02(+0.20%)
Sep 14, 2005 10.01 10.06 9.890 9.932 3,875,736 -0.09(-0.89%)
Sep 13, 2005 10.10 10.11 9.990 10.02 4,465,982 -0.13(-1.25%)
Sep 12, 2005 10.21 10.31 10.15 10.15 2,789,902 -0.07(-0.65%)
Sep 09, 2005 10.19 10.25 10.15 10.21 2,924,391 -0.03(-0.32%)
Sep 08, 2005 10.14 10.28 10.10 10.25 3,037,153 +0.06(+0.61%)
Sep 07, 2005 10.09 10.19 10.05 10.19 2,711,484 +0.06(+0.59%)
Sep 06, 2005 10.22 10.27 10.09 10.13 4,859,192 -0.08(-0.83%)
Sep 02, 2005 10.31 10.34 10.20 10.21 2,750,617 -0.05(-0.46%)
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.