Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.533 2.587 2.512 2.567 624,309,392 +0.02(+0.62%)
Dec 29, 2005 2.627 2.636 2.551 2.552 490,074,816 -0.08(-2.88%)
Dec 28, 2005 2.655 2.670 2.619 2.627 398,739,600 -0.02(-0.89%)
Dec 27, 2005 2.643 2.685 2.641 2.651 590,895,200 +0.03(+1.20%)
Dec 23, 2005 2.649 2.652 2.618 2.620 229,819,940 -0.02(-0.91%)
Dec 22, 2005 2.640 2.660 2.629 2.644 370,650,196 +0.02(+0.71%)
Dec 21, 2005 2.593 2.629 2.591 2.625 472,476,676 +0.05(+1.93%)
Dec 20, 2005 2.558 2.585 2.540 2.575 479,079,440 +0.03(+1.02%)
Dec 19, 2005 2.540 2.593 2.537 2.549 529,466,952 +0.01(+0.38%)
Dec 16, 2005 2.576 2.582 2.538 2.540 668,870,664 -0.04(-1.48%)
Dec 15, 2005 2.572 2.602 2.548 2.578 561,158,164 +0.01(+0.24%)
Dec 14, 2005 2.590 2.618 2.510 2.572 1,450,547,532 -0.11(-3.96%)
Dec 13, 2005 2.673 2.695 2.650 2.678 493,658,956 +0.00(+0.09%)
Dec 12, 2005 2.679 2.691 2.663 2.675 525,159,516 +0.02(+0.78%)
Dec 09, 2005 2.650 2.664 2.620 2.655 555,452,128 +0.01(+0.34%)
Dec 08, 2005 2.614 2.649 2.593 2.646 790,363,224 +0.00(+0.18%)
Dec 07, 2005 2.651 2.659 2.611 2.641 677,000,632 -0.00(-0.14%)
Dec 06, 2005 2.640 2.672 2.620 2.645 856,638,692 +0.08(+3.10%)
Dec 05, 2005 2.570 2.590 2.553 2.565 583,801,400 -0.03(-1.12%)
Dec 02, 2005 2.575 2.598 2.525 2.594 895,652,744 +0.04(+1.44%)
Dec 01, 2005 2.462 2.562 2.458 2.557 812,767,536 +0.14(+5.57%)
Nov 30, 2005 2.438 2.459 2.411 2.422 594,412,308 -0.01(-0.41%)
Nov 29, 2005 2.500 2.511 2.405 2.432 888,040,160 -0.06(-2.24%)
Nov 28, 2005 2.526 2.538 2.467 2.488 1,018,235,876 +0.01(+0.46%)
Nov 25, 2005 2.416 2.484 2.411 2.476 395,012,212 +0.08(+3.32%)
Nov 23, 2005 2.389 2.428 2.382 2.397 485,830,828 +0.02(+0.89%)
Nov 22, 2005 2.316 2.384 2.304 2.376 540,342,936 +0.06(+2.40%)
Nov 21, 2005 2.315 2.328 2.276 2.320 511,701,848 +0.01(+0.62%)
Nov 18, 2005 2.334 2.337 2.299 2.306 524,801,060 +0.00(+0.06%)
Nov 17, 2005 2.342 2.353 2.295 2.304 676,121,600 -0.02(-0.66%)
Nov 16, 2005 2.255 2.324 2.253 2.320 783,313,524 +0.10(+4.29%)
Nov 15, 2005 2.200 2.253 2.195 2.224 540,673,924 +0.03(+1.35%)
Nov 14, 2005 2.198 2.214 2.175 2.195 369,839,036 -0.00(-0.15%)
Nov 11, 2005 2.198 2.218 2.191 2.198 425,333,440 +0.01(+0.59%)
Nov 10, 2005 2.166 2.186 2.107 2.185 667,929,220 +0.04(+1.78%)
Nov 09, 2005 2.143 2.186 2.143 2.147 532,746,900 +0.01(+0.35%)
Nov 08, 2005 2.141 2.156 2.111 2.139 473,722,172 -0.01(-0.55%)
Nov 07, 2005 2.173 2.203 2.148 2.151 638,597,848 -0.03(-1.50%)
Nov 04, 2005 2.155 2.187 2.129 2.184 878,248,952 -0.02(-1.13%)
Nov 03, 2005 2.152 2.226 2.145 2.209 884,281,356 +0.07(+3.17%)
Nov 02, 2005 2.061 2.143 2.057 2.141 863,825,060 +0.09(+4.26%)
Nov 01, 2005 2.044 2.076 2.031 2.054 751,401,868 -0.00(-0.16%)
Oct 31, 2005 1.971 2.071 1.955 2.057 944,249,348 +0.11(+5.73%)
Oct 28, 2005 2.001 2.015 1.935 1.945 770,064,456 -0.03(-1.70%)
Oct 27, 2005 2.035 2.036 1.979 1.979 412,177,220 -0.06(-2.84%)
Oct 26, 2005 2.010 2.056 1.997 2.037 632,890,804 +0.03(+1.66%)
Oct 25, 2005 2.014 2.030 1.989 2.004 466,276,692 -0.02(-1.22%)
Oct 24, 2005 1.973 2.028 1.968 2.028 611,790,340 +0.04(+2.03%)
Oct 21, 2005 2.035 2.035 1.977 1.988 796,747,196 -0.02(-0.86%)
Oct 20, 2005 1.945 2.018 1.941 2.005 1,357,910,540 +0.04(+2.18%)
Oct 19, 2005 1.860 1.963 1.829 1.962 1,008,753,956 +0.10(+5.23%)
Oct 18, 2005 1.902 1.927 1.864 1.865 609,590,492 -0.04(-2.30%)
Oct 17, 2005 1.928 1.937 1.881 1.909 616,957,124 -0.02(-1.04%)
Oct 14, 2005 1.930 1.941 1.885 1.929 1,035,621,440 +0.01(+0.48%)
Oct 13, 2005 1.766 1.927 1.760 1.919 1,865,711,372 +0.16(+9.12%)
Oct 12, 2005 1.738 1.796 1.710 1.759 2,697,537,724 -0.08(-4.54%)
Oct 11, 2005 1.830 1.853 1.800 1.843 1,245,004,208 +0.04(+2.42%)
Oct 10, 2005 1.851 1.854 1.796 1.799 507,803,772 -0.03(-1.81%)
Oct 07, 2005 1.848 1.855 1.805 1.832 677,927,908 -0.01(-0.77%)
Oct 06, 2005 1.900 1.910 1.817 1.846 756,643,412 -0.04(-2.05%)
Oct 05, 2005 1.940 1.941 1.885 1.885 552,289,752 -0.03(-1.80%)
Oct 04, 2005 1.962 1.977 1.920 1.920 493,036,880 -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.