Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.91 11.97 11.81 11.93 3,812,049 +0.04(+0.36%)
Nov 29, 2005 11.92 12.11 11.84 11.89 3,680,811 -0.02(-0.13%)
Nov 28, 2005 11.97 11.99 11.80 11.90 3,633,538 -0.08(-0.69%)
Nov 25, 2005 11.94 12.00 11.90 11.99 926,272 +0.06(+0.52%)
Nov 23, 2005 11.90 11.97 11.84 11.92 4,010,646 -0.04(-0.35%)
Nov 22, 2005 11.96 12.03 11.77 11.97 5,509,726 -0.00(-0.04%)
Nov 21, 2005 11.83 11.97 11.71 11.97 5,357,636 +0.07(+0.62%)
Nov 18, 2005 11.90 12.09 11.82 11.90 6,855,627 +0.09(+0.77%)
Nov 17, 2005 11.11 11.82 11.08 11.81 17,383,056 +0.85(+7.74%)
Nov 16, 2005 10.87 11.12 10.87 10.96 7,228,840 +0.07(+0.68%)
Nov 15, 2005 10.91 11.06 10.87 10.88 2,958,281 -0.09(-0.85%)
Nov 14, 2005 10.96 11.01 10.85 10.98 2,552,165 +0.10(+0.88%)
Nov 11, 2005 10.86 10.92 10.75 10.88 2,754,092 +0.04(+0.33%)
Nov 10, 2005 10.77 10.88 10.63 10.85 1,719,951 +0.12(+1.14%)
Nov 09, 2005 10.70 10.80 10.67 10.72 2,368,403 +0.04(+0.37%)
Nov 08, 2005 10.63 10.79 10.58 10.68 2,275,673 +0.03(+0.29%)
Nov 07, 2005 10.58 10.69 10.57 10.65 1,355,920 +0.05(+0.46%)
Nov 04, 2005 10.69 10.74 10.51 10.60 2,222,867 -0.06(-0.54%)
Nov 03, 2005 10.62 10.72 10.57 10.66 3,770,667 +0.04(+0.36%)
Nov 02, 2005 10.23 10.66 10.23 10.62 4,297,488 +0.36(+3.47%)
Nov 01, 2005 10.23 10.36 10.17 10.27 2,129,300 +0.04(+0.37%)
Oct 31, 2005 10.19 10.31 10.12 10.23 2,480,204 +0.04(+0.42%)
Oct 28, 2005 10.13 10.24 10.09 10.19 3,509,237 +0.21(+2.08%)
Oct 27, 2005 10.10 10.19 9.960 9.980 3,359,572 -0.17(-1.69%)
Oct 26, 2005 10.07 10.27 10.07 10.15 2,605,848 +0.01(+0.13%)
Oct 25, 2005 10.23 10.29 10.04 10.14 2,349,298 -0.11(-1.06%)
Oct 24, 2005 10.10 10.33 10.05 10.25 3,460,687 +0.15(+1.46%)
Oct 21, 2005 9.947 10.18 9.831 10.10 5,998,357 +0.29(+2.95%)
Oct 20, 2005 9.958 9.991 9.699 9.811 2,877,254 -0.08(-0.86%)
Oct 19, 2005 9.731 9.940 9.716 9.895 3,908,887 +0.20(+2.02%)
Oct 18, 2005 9.592 9.795 9.546 9.699 4,372,376 +0.09(+0.97%)
Oct 17, 2005 9.552 9.633 9.465 9.606 2,242,555 +0.03(+0.30%)
Oct 14, 2005 9.486 9.595 9.396 9.577 2,687,765 +0.07(+0.73%)
Oct 13, 2005 9.577 9.597 9.432 9.508 4,207,200 -0.11(-1.18%)
Oct 12, 2005 9.641 9.842 9.615 9.621 2,831,935 -0.05(-0.48%)
Oct 11, 2005 9.724 9.766 9.550 9.668 4,523,384 -0.06(-0.64%)
Oct 10, 2005 9.780 9.860 9.702 9.731 1,966,993 -0.05(-0.55%)
Oct 07, 2005 9.842 9.857 9.768 9.784 2,856,475 -0.02(-0.23%)
Oct 06, 2005 9.786 9.911 9.737 9.806 3,580,965 +0.01(+0.07%)
Oct 05, 2005 10.07 10.09 9.791 9.800 3,194,800 -0.26(-2.59%)
Oct 04, 2005 9.958 10.08 9.904 10.06 3,998,177 +0.11(+1.12%)
Oct 03, 2005 9.944 10.09 9.915 9.949 3,910,183 -0.03(-0.31%)
Sep 30, 2005 9.822 9.980 9.815 9.980 3,590,888 +0.15(+1.49%)
Sep 29, 2005 10.00 10.02 9.773 9.833 7,140,513 -0.20(-2.02%)
Sep 28, 2005 9.955 10.15 9.900 10.04 2,805,329 +0.07(+0.71%)
Sep 27, 2005 10.02 10.08 9.920 9.964 4,001,579 -0.03(-0.31%)
Sep 26, 2005 10.14 10.14 9.940 9.996 2,840,154 -0.10(-0.95%)
Sep 23, 2005 10.09 10.22 10.04 10.09 2,962,975 -0.03(-0.31%)
Sep 22, 2005 10.12 10.14 9.840 10.12 3,597,454 +0.19(+1.88%)
Sep 21, 2005 9.998 10.07 9.895 9.935 3,420,432 -0.02(-0.22%)
Sep 20, 2005 9.969 10.11 9.862 9.958 3,255,200 -0.02(-0.16%)
Sep 19, 2005 10.08 10.12 9.958 9.973 2,955,971 -0.15(-1.50%)
Sep 16, 2005 9.944 10.16 9.933 10.12 4,969,561 +0.16(+1.63%)
Sep 15, 2005 9.982 10.07 9.915 9.962 2,382,327 +0.02(+0.20%)
Sep 14, 2005 10.02 10.07 9.900 9.942 3,871,723 -0.09(-0.89%)
Sep 13, 2005 10.11 10.12 10.00 10.03 4,461,359 -0.13(-1.25%)
Sep 12, 2005 10.22 10.32 10.16 10.16 2,787,014 -0.07(-0.65%)
Sep 09, 2005 10.20 10.26 10.16 10.22 2,921,364 -0.03(-0.33%)
Sep 08, 2005 10.15 10.29 10.11 10.26 3,034,009 +0.06(+0.61%)
Sep 07, 2005 10.10 10.20 10.06 10.20 2,708,677 +0.06(+0.59%)
Sep 06, 2005 10.23 10.28 10.10 10.14 4,854,162 -0.08(-0.83%)
Sep 02, 2005 10.32 10.35 10.21 10.22 2,747,770 -0.05(-0.46%)
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.