Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.106 5.123 5.033 5.045 89,360,160 -0.05(-0.97%)
Nov 29, 2005 5.096 5.114 5.070 5.094 54,563,112 +0.00(+0.00%)
Nov 28, 2005 5.041 5.097 5.018 5.094 70,767,424 +0.04(+0.77%)
Nov 25, 2005 4.995 5.072 4.960 5.055 24,411,748 +0.06(+1.19%)
Nov 23, 2005 4.950 5.040 4.950 4.995 54,192,588 +0.01(+0.10%)
Nov 22, 2005 4.907 5.064 4.897 4.990 80,821,016 +0.01(+0.24%)
Nov 21, 2005 4.982 5.021 4.951 4.978 57,430,860 -0.02(-0.41%)
Nov 18, 2005 5.120 5.130 4.933 4.999 243,033,552 +0.07(+1.38%)
Nov 17, 2005 4.846 4.982 4.842 4.931 124,943,544 +0.12(+2.58%)
Nov 16, 2005 4.786 4.858 4.757 4.807 77,886,224 +0.03(+0.53%)
Nov 15, 2005 4.791 4.880 4.744 4.781 77,229,864 -0.01(-0.28%)
Nov 14, 2005 4.803 4.807 4.706 4.795 73,608,712 -0.05(-1.12%)
Nov 11, 2005 4.808 4.888 4.764 4.849 61,366,664 +0.04(+0.88%)
Nov 10, 2005 4.783 4.831 4.715 4.807 57,723,164 +0.01(+0.14%)
Nov 09, 2005 4.854 4.868 4.797 4.800 42,593,964 -0.05(-1.09%)
Nov 08, 2005 4.810 4.887 4.798 4.853 48,714,692 -0.03(-0.66%)
Nov 07, 2005 4.848 4.904 4.832 4.885 50,464,396 +0.03(+0.70%)
Nov 04, 2005 4.888 4.888 4.795 4.851 52,134,112 -0.04(-0.73%)
Nov 03, 2005 4.895 4.938 4.856 4.887 60,015,720 -0.01(-0.17%)
Nov 02, 2005 4.803 4.946 4.761 4.895 80,708,096 +0.09(+1.80%)
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.