Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.750 7.890 7.640 7.720 20,357,300 -0.09(-1.15%)
Dec 29, 2005 7.810 7.850 7.730 7.810 16,915,400 -0.03(-0.38%)
Dec 28, 2005 7.890 7.900 7.780 7.840 12,061,900 -0.05(-0.63%)
Dec 27, 2005 7.910 7.960 7.880 7.890 10,328,500 -0.01(-0.13%)
Dec 23, 2005 7.930 8.000 7.900 7.900 11,577,400 -0.05(-0.63%)
Dec 22, 2005 8.040 8.150 7.910 7.950 20,931,800 -0.07(-0.87%)
Dec 21, 2005 8.050 8.250 8.000 8.020 16,973,000 -0.03(-0.37%)
Dec 20, 2005 8.160 8.250 8.050 8.050 11,867,000 -0.18(-2.19%)
Dec 19, 2005 8.300 8.410 8.100 8.230 23,088,300 -0.07(-0.84%)
Dec 16, 2005 8.180 8.310 8.140 8.300 31,934,100 +0.13(+1.59%)
Dec 15, 2005 8.170 8.370 8.140 8.170 19,668,300 +0.01(+0.12%)
Dec 14, 2005 8.130 8.220 8.080 8.160 16,893,900 +0.03(+0.37%)
Dec 13, 2005 8.130 8.190 8.060 8.130 13,516,700 -0.06(-0.73%)
Dec 12, 2005 8.180 8.290 8.150 8.190 12,271,800 +0.01(+0.12%)
Dec 09, 2005 8.170 8.270 8.130 8.180 10,178,700 +0.01(+0.12%)
Dec 08, 2005 8.150 8.250 8.080 8.170 11,008,200 -0.03(-0.37%)
Dec 07, 2005 8.200 8.290 8.110 8.200 19,393,100 +0.09(+1.11%)
Dec 06, 2005 8.090 8.160 8.060 8.110 11,626,300 +0.05(+0.62%)
Dec 05, 2005 8.100 8.110 7.990 8.060 17,229,800 -0.09(-1.10%)
Dec 02, 2005 8.130 8.200 8.010 8.150 13,324,000 +0.05(+0.62%)
Dec 01, 2005 8.240 8.300 7.960 8.100 29,996,400 -0.03(-0.37%)
Nov 30, 2005 8.461 8.520 8.090 8.130 25,909,800 -0.40(-4.69%)
Nov 29, 2005 8.360 8.570 8.410 8.530 17,187,100 +0.17(+2.03%)
Nov 28, 2005 8.440 8.510 8.330 8.360 17,238,700 +0.04(+0.48%)
Nov 25, 2005 8.450 8.450 8.300 8.320 10,283,900 -0.11(-1.30%)
Nov 23, 2005 8.180 8.530 8.160 8.430 16,437,000 +0.09(+1.08%)
Nov 22, 2005 8.020 8.360 8.020 8.340 16,419,100 +0.02(+0.24%)
Nov 21, 2005 8.500 8.530 8.160 8.320 26,715,200 -0.08(-0.95%)
Nov 18, 2005 7.810 8.420 7.810 8.400 37,640,900 +0.60(+7.69%)
Nov 17, 2005 7.700 7.860 7.570 7.800 24,218,400 +0.15(+1.96%)
Nov 16, 2005 7.820 7.860 7.580 7.650 17,839,200 -0.19(-2.42%)
Nov 15, 2005 7.950 7.980 7.820 7.840 12,800,600 -0.09(-1.13%)
Nov 14, 2005 8.010 8.050 7.900 7.930 11,750,900 -0.04(-0.50%)
Nov 11, 2005 7.830 8.050 7.830 7.970 20,125,000 +0.15(+1.92%)
Nov 10, 2005 8.030 8.040 7.760 7.820 25,866,900 -0.21(-2.62%)
Nov 09, 2005 8.270 8.230 8.000 8.030 16,359,500 -0.23(-2.78%)
Nov 08, 2005 8.350 8.470 8.230 8.260 7,591,900 -0.08(-0.96%)
Nov 07, 2005 8.300 8.390 8.250 8.340 7,670,500 +0.05(+0.60%)
Nov 04, 2005 8.450 8.490 8.210 8.290 9,926,500 -0.09(-1.07%)
Nov 03, 2005 8.250 8.390 8.200 8.380 14,087,300 +0.11(+1.33%)
Nov 02, 2005 8.200 8.320 8.160 8.270 9,358,300 +0.05(+0.61%)
Nov 01, 2005 8.330 8.450 8.180 8.220 16,662,100 -0.10(-1.20%)
Oct 31, 2005 8.050 8.430 8.040 8.320 29,160,000 +0.30(+3.74%)
Oct 28, 2005 8.080 8.220 7.980 8.020 22,477,500 -0.12(-1.47%)
Oct 27, 2005 8.500 8.500 8.130 8.140 16,237,200 -0.38(-4.46%)
Oct 26, 2005 8.630 8.640 8.500 8.520 17,717,400 -0.11(-1.27%)
Oct 25, 2005 8.630 8.660 8.500 8.630 14,377,400 +0.03(+0.35%)
Oct 24, 2005 8.420 8.640 8.340 8.600 19,331,500 +0.35(+4.24%)
Oct 21, 2005 8.430 8.460 8.160 8.250 15,655,100 -0.17(-2.02%)
Oct 20, 2005 8.470 8.560 8.360 8.420 17,065,300 -0.05(-0.59%)
Oct 19, 2005 8.450 8.540 8.260 8.470 23,533,900 +0.00(+0.00%)
Oct 18, 2005 8.610 8.620 8.340 8.470 29,285,300 -0.19(-2.19%)
Oct 17, 2005 9.150 9.250 8.640 8.660 27,904,500 +0.05(+0.58%)
Oct 14, 2005 8.750 8.890 8.600 8.610 31,427,100 -0.38(-4.23%)
Oct 13, 2005 8.650 9.000 8.650 8.990 20,890,900 +0.30(+3.45%)
Oct 12, 2005 8.750 8.840 8.610 8.690 26,949,100 -0.02(-0.23%)
Oct 11, 2005 8.840 8.950 8.700 8.710 20,020,600 -0.22(-2.46%)
Oct 10, 2005 9.200 9.200 8.880 8.930 20,039,900 -0.30(-3.25%)
Oct 07, 2005 9.320 9.370 9.150 9.230 13,037,800 -0.09(-0.97%)
Oct 06, 2005 9.470 9.500 9.260 9.320 11,881,200 -0.10(-1.06%)
Oct 05, 2005 9.750 9.760 9.400 9.420 13,841,500 -0.36(-3.68%)
Oct 04, 2005 9.890 9.900 9.760 9.780 12,160,900 -0.11(-1.11%)
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.