Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.851 4.893 4.820 4.868 38,408,028 -0.02(-0.38%)
Dec 29, 2005 4.879 4.919 4.879 4.886 47,720,064 -0.01(-0.21%)
Dec 28, 2005 4.878 4.913 4.876 4.896 39,454,396 +0.01(+0.21%)
Dec 27, 2005 4.910 4.930 4.886 4.886 43,356,368 -0.01(-0.10%)
Dec 23, 2005 4.890 4.937 4.862 4.891 48,018,268 -0.02(-0.45%)
Dec 22, 2005 4.913 4.963 4.881 4.913 72,148,864 +0.02(+0.45%)
Dec 21, 2005 4.905 4.956 4.874 4.891 71,977,112 -0.01(-0.28%)
Dec 20, 2005 4.896 4.913 4.883 4.905 95,052,512 -0.00(-0.07%)
Dec 19, 2005 4.898 4.959 4.888 4.908 97,504,632 -0.01(-0.17%)
Dec 16, 2005 4.966 4.998 4.917 4.917 81,357,968 -0.05(-0.96%)
Dec 15, 2005 5.036 5.066 4.964 4.964 51,947,888 -0.07(-1.38%)
Dec 14, 2005 4.944 5.053 4.913 5.034 94,622,560 +0.09(+1.86%)
Dec 13, 2005 5.041 5.049 4.874 4.942 102,344,160 -0.15(-3.00%)
Dec 12, 2005 5.089 5.121 5.053 5.095 59,568,908 +0.01(+0.17%)
Dec 09, 2005 4.993 5.101 4.968 5.087 53,745,948 +0.12(+2.36%)
Dec 08, 2005 5.015 5.053 4.946 4.970 48,423,524 -0.05(-0.98%)
Dec 07, 2005 5.036 5.083 4.995 5.019 63,784,968 -0.02(-0.34%)
Dec 06, 2005 5.089 5.143 5.027 5.036 119,879,512 -0.03(-0.57%)
Dec 05, 2005 4.963 5.073 4.930 5.065 95,649,520 +0.10(+1.92%)
Dec 02, 2005 5.026 5.036 4.949 4.970 86,562,752 -0.06(-1.12%)
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.