Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.139 2.184 2.121 2.168 739,298,688 +0.01(+0.62%)
Dec 29, 2005 2.219 2.226 2.154 2.155 580,339,904 -0.06(-2.88%)
Dec 28, 2005 2.242 2.255 2.211 2.219 472,182,016 -0.02(-0.89%)
Dec 27, 2005 2.232 2.267 2.230 2.239 699,730,048 +0.03(+1.20%)
Dec 23, 2005 2.237 2.240 2.211 2.212 272,149,632 -0.02(-0.90%)
Dec 22, 2005 2.229 2.247 2.220 2.232 438,918,912 +0.02(+0.71%)
Dec 21, 2005 2.190 2.220 2.188 2.217 559,500,480 +0.04(+1.93%)
Dec 20, 2005 2.160 2.183 2.145 2.175 567,319,360 +0.02(+1.02%)
Dec 19, 2005 2.145 2.190 2.143 2.153 626,987,584 +0.01(+0.38%)
Dec 16, 2005 2.176 2.181 2.143 2.145 792,067,520 -0.03(-1.48%)
Dec 15, 2005 2.172 2.197 2.152 2.177 664,515,904 +0.01(+0.24%)
Dec 14, 2005 2.187 2.211 2.119 2.172 1,717,718,656 -0.09(-3.96%)
Dec 13, 2005 2.257 2.276 2.238 2.261 584,584,192 +0.00(+0.09%)
Dec 12, 2005 2.262 2.273 2.249 2.259 621,886,720 +0.02(+0.78%)
Dec 09, 2005 2.238 2.250 2.212 2.242 657,758,848 +0.01(+0.34%)
Dec 08, 2005 2.208 2.237 2.190 2.234 935,937,344 +0.00(+0.18%)
Dec 07, 2005 2.239 2.246 2.205 2.230 801,694,912 -0.00(-0.14%)
Dec 06, 2005 2.230 2.257 2.212 2.233 1,014,419,904 +0.07(+3.11%)
Dec 05, 2005 2.170 2.187 2.156 2.166 691,329,664 -0.02(-1.12%)
Dec 02, 2005 2.174 2.194 2.132 2.190 1,060,619,776 +0.03(+1.44%)
Dec 01, 2005 2.079 2.163 2.075 2.159 962,468,224 +0.11(+5.57%)
Nov 30, 2005 2.059 2.076 2.036 2.045 703,894,976 -0.01(-0.41%)
Nov 29, 2005 2.111 2.120 2.031 2.054 1,051,605,056 -0.05(-2.24%)
Nov 28, 2005 2.133 2.143 2.083 2.101 1,205,781,120 +0.01(+0.46%)
Nov 25, 2005 2.041 2.097 2.036 2.091 467,768,096 +0.07(+3.32%)
Nov 23, 2005 2.017 2.050 2.011 2.024 575,314,240 +0.02(+0.89%)
Nov 22, 2005 1.956 2.013 1.946 2.006 639,866,752 +0.05(+2.40%)
Nov 21, 2005 1.955 1.966 1.922 1.959 605,950,336 +0.01(+0.62%)
Nov 18, 2005 1.971 1.973 1.941 1.947 621,462,336 +0.00(+0.06%)
Nov 17, 2005 1.978 1.987 1.938 1.946 800,654,016 -0.01(-0.66%)
Nov 16, 2005 1.905 1.962 1.903 1.959 927,589,248 +0.08(+4.29%)
Nov 15, 2005 1.858 1.902 1.854 1.878 640,258,752 +0.03(+1.35%)
Nov 14, 2005 1.856 1.869 1.837 1.853 437,958,368 -0.00(-0.15%)
Nov 11, 2005 1.856 1.873 1.850 1.856 503,674,080 +0.01(+0.59%)
Nov 10, 2005 1.829 1.846 1.780 1.845 790,952,704 +0.03(+1.78%)
Nov 09, 2005 1.810 1.846 1.810 1.813 630,871,680 +0.01(+0.35%)
Nov 08, 2005 1.808 1.821 1.782 1.807 560,975,296 -0.01(-0.55%)
Nov 07, 2005 1.835 1.860 1.814 1.817 756,218,880 -0.03(-1.50%)
Nov 04, 2005 1.820 1.847 1.798 1.844 1,040,010,432 -0.02(-1.13%)
Nov 03, 2005 1.817 1.880 1.812 1.865 1,047,153,920 +0.06(+3.17%)
Nov 02, 2005 1.741 1.810 1.737 1.808 1,022,929,920 +0.07(+4.26%)
Nov 01, 2005 1.726 1.753 1.715 1.734 889,799,808 -0.00(-0.16%)
Oct 31, 2005 1.665 1.749 1.651 1.737 1,118,167,296 +0.09(+5.73%)
Oct 28, 2005 1.690 1.702 1.634 1.643 911,899,840 -0.03(-1.70%)
Oct 27, 2005 1.719 1.719 1.671 1.671 488,094,656 -0.05(-2.84%)
Oct 26, 2005 1.697 1.736 1.687 1.720 749,460,736 +0.03(+1.66%)
Oct 25, 2005 1.701 1.715 1.680 1.692 552,158,528 -0.02(-1.22%)
Oct 24, 2005 1.666 1.713 1.661 1.713 724,473,856 +0.03(+2.03%)
Oct 21, 2005 1.718 1.718 1.670 1.679 943,497,152 -0.01(-0.86%)
Oct 20, 2005 1.643 1.704 1.639 1.693 1,608,019,200 +0.04(+2.18%)
Oct 19, 2005 1.570 1.658 1.544 1.657 1,194,552,704 +0.08(+5.23%)
Oct 18, 2005 1.606 1.627 1.574 1.575 721,868,736 -0.04(-2.30%)
Oct 17, 2005 1.628 1.636 1.589 1.612 730,592,256 -0.02(-1.04%)
Oct 14, 2005 1.630 1.639 1.592 1.629 1,226,368,768 +0.01(+0.48%)
Oct 13, 2005 1.491 1.627 1.486 1.621 2,209,349,888 +0.14(+9.12%)
Oct 12, 2005 1.467 1.517 1.444 1.485 3,194,387,456 -0.07(-4.54%)
Oct 11, 2005 1.545 1.564 1.520 1.556 1,474,317,056 +0.04(+2.42%)
Oct 10, 2005 1.563 1.566 1.516 1.519 601,334,272 -0.03(-1.81%)
Oct 07, 2005 1.560 1.566 1.525 1.547 802,793,024 -0.01(-0.77%)
Oct 06, 2005 1.604 1.613 1.534 1.559 896,006,848 -0.03(-2.05%)
Oct 05, 2005 1.639 1.639 1.592 1.592 654,014,016 -0.03(-1.80%)
Oct 04, 2005 1.657 1.669 1.621 1.621 583,847,552 -0.02(-1.27%)
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.