Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.01 11.08 10.91 10.91 4,920,705 -0.12(-1.07%)
Nov 29, 2005 10.87 11.05 10.85 11.03 1,857,399 +0.21(+1.95%)
Nov 28, 2005 11.04 11.04 10.79 10.82 2,101,169 -0.20(-1.79%)
Nov 25, 2005 11.02 11.02 10.96 11.02 442,237 -0.03(-0.25%)
Nov 23, 2005 11.07 11.13 11.02 11.04 1,907,447 -0.03(-0.25%)
Nov 22, 2005 10.99 11.19 10.96 11.07 3,933,113 +0.13(+1.19%)
Nov 21, 2005 10.87 10.94 10.76 10.94 2,476,100 +0.09(+0.83%)
Nov 18, 2005 10.81 10.89 10.74 10.85 3,048,637 +0.09(+0.86%)
Nov 17, 2005 10.57 10.78 10.57 10.76 4,925,883 +0.24(+2.25%)
Nov 16, 2005 10.52 10.55 10.50 10.52 1,737,455 +0.02(+0.15%)
Nov 15, 2005 10.57 10.60 10.48 10.51 2,118,858 -0.06(-0.57%)
Nov 14, 2005 10.53 10.58 10.48 10.57 2,057,161 +0.07(+0.66%)
Nov 11, 2005 10.44 10.51 10.41 10.50 1,369,427 +0.07(+0.64%)
Nov 10, 2005 10.39 10.43 10.34 10.43 1,810,371 +0.06(+0.56%)
Nov 09, 2005 10.32 10.39 10.28 10.37 1,564,443 -0.02(-0.18%)
Nov 08, 2005 10.41 10.43 10.33 10.39 1,665,834 -0.04(-0.38%)
Nov 07, 2005 10.46 10.49 10.38 10.43 1,987,697 +0.01(+0.09%)
Nov 04, 2005 10.40 10.51 10.35 10.42 4,061,254 +0.02(+0.18%)
Nov 03, 2005 10.48 10.61 10.34 10.40 6,486,875 +0.20(+2.00%)
Nov 02, 2005 10.27 10.30 10.11 10.20 7,688,036 +0.23(+2.33%)
Nov 01, 2005 9.936 9.987 9.871 9.966 4,697,645 -0.00(-0.05%)
Oct 31, 2005 9.966 9.999 9.746 9.971 9,626,980 -0.23(-2.23%)
Oct 28, 2005 10.17 10.23 10.12 10.20 3,025,338 +0.06(+0.62%)
Oct 27, 2005 10.21 10.26 10.14 10.14 2,758,270 -0.07(-0.68%)
Oct 26, 2005 10.24 10.30 10.15 10.21 3,354,104 -0.03(-0.29%)
Oct 25, 2005 10.29 10.35 10.14 10.24 2,513,205 -0.06(-0.54%)
Oct 24, 2005 10.24 10.39 10.24 10.29 1,923,411 +0.10(+0.93%)
Oct 21, 2005 10.18 10.24 10.14 10.20 1,871,637 +0.03(+0.32%)
Oct 20, 2005 10.26 10.33 10.13 10.16 2,666,371 -0.18(-1.73%)
Oct 19, 2005 10.33 10.37 10.16 10.34 1,885,443 +0.01(+0.09%)
Oct 18, 2005 10.36 10.38 10.31 10.33 1,822,883 -0.03(-0.29%)
Oct 17, 2005 10.35 10.57 10.35 10.36 2,931,282 +0.09(+0.86%)
Oct 14, 2005 10.20 10.29 10.12 10.27 2,177,104 +0.08(+0.75%)
Oct 13, 2005 10.20 10.27 10.10 10.20 2,014,447 -0.00(-0.05%)
Oct 12, 2005 10.22 10.33 10.15 10.20 2,588,709 -0.04(-0.38%)
Oct 11, 2005 10.31 10.38 10.19 10.24 3,255,302 -0.12(-1.16%)
Oct 10, 2005 10.35 10.42 10.27 10.36 1,620,532 +0.02(+0.18%)
Oct 07, 2005 10.43 10.53 10.33 10.34 2,564,979 -0.04(-0.38%)
Oct 06, 2005 10.40 10.40 10.23 10.38 4,399,943 +0.01(+0.11%)
Oct 05, 2005 10.59 10.62 10.37 10.37 1,952,750 -0.22(-2.10%)
Oct 04, 2005 10.63 10.71 10.59 10.59 1,364,250 -0.01(-0.11%)
Oct 03, 2005 10.71 10.77 10.60 10.61 2,694,415 -0.04(-0.41%)
Sep 30, 2005 10.49 10.69 10.47 10.65 1,959,221 +0.13(+1.21%)
Sep 29, 2005 10.48 10.54 10.40 10.52 1,350,875 +0.02(+0.22%)
Sep 28, 2005 10.57 10.61 10.45 10.50 1,342,677 -0.03(-0.29%)
Sep 27, 2005 10.51 10.61 10.38 10.53 2,032,137 -0.01(-0.13%)
Sep 26, 2005 10.56 10.56 10.36 10.54 3,232,435 +0.03(+0.29%)
Sep 23, 2005 10.51 10.68 10.51 10.51 2,646,524 -0.10(-0.92%)
Sep 22, 2005 10.52 10.66 10.44 10.61 1,872,931 +0.12(+1.15%)
Sep 21, 2005 10.80 10.80 10.45 10.49 2,989,096 -0.34(-3.13%)
Sep 20, 2005 10.88 10.97 10.82 10.83 1,838,846 -0.05(-0.47%)
Sep 19, 2005 10.84 10.94 10.84 10.88 2,084,774 +0.05(+0.43%)
Sep 16, 2005 10.86 10.90 10.83 10.83 2,233,625 -0.00(-0.04%)
Sep 15, 2005 10.82 10.89 10.82 10.84 1,429,830 +0.01(+0.13%)
Sep 14, 2005 10.92 10.95 10.66 10.82 2,403,185 -0.09(-0.83%)
Sep 13, 2005 10.94 10.96 10.89 10.91 2,454,528 -0.03(-0.23%)
Sep 12, 2005 10.95 10.98 10.90 10.94 2,504,576 -0.01(-0.08%)
Sep 09, 2005 10.87 11.08 10.86 10.95 2,150,354 +0.12(+1.09%)
Sep 08, 2005 10.84 10.92 10.81 10.83 1,957,927 -0.02(-0.21%)
Sep 07, 2005 10.72 10.91 10.69 10.85 2,906,258 +0.13(+1.21%)
Sep 06, 2005 10.71 10.75 10.67 10.72 2,522,266 +0.01(+0.13%)
Sep 02, 2005 10.65 10.77 10.65 10.71 3,227,689 +0.12(+1.09%)
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.