Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.27 12.48 12.21 12.36 1,119,047 +0.01(+0.06%)
Nov 29, 2005 12.00 12.42 12.00 12.35 1,093,727 +0.35(+2.94%)
Nov 28, 2005 12.45 12.45 11.99 12.00 890,382 -0.44(-3.53%)
Nov 25, 2005 12.16 12.44 12.13 12.44 201,778 +0.28(+2.30%)
Nov 23, 2005 12.26 12.39 12.09 12.16 683,122 +0.04(+0.30%)
Nov 22, 2005 12.28 12.28 12.01 12.12 625,956 -0.16(-1.31%)
Nov 21, 2005 11.91 12.32 11.89 12.28 526,502 +0.35(+2.94%)
Nov 18, 2005 12.07 12.07 11.73 11.93 1,059,792 -0.13(-1.08%)
Nov 17, 2005 11.87 12.06 11.85 12.06 346,129 +0.27(+2.27%)
Nov 16, 2005 11.67 11.81 11.47 11.79 407,472 +0.20(+1.74%)
Nov 15, 2005 11.70 11.85 11.54 11.59 616,820 -0.14(-1.16%)
Nov 14, 2005 11.88 11.88 11.57 11.73 617,342 -0.06(-0.50%)
Nov 11, 2005 11.46 11.86 11.46 11.79 572,705 +0.23(+1.99%)
Nov 10, 2005 11.53 11.56 11.28 11.56 1,179,345 +0.00(+0.02%)
Nov 09, 2005 11.62 11.73 11.48 11.55 923,272 -0.03(-0.27%)
Nov 08, 2005 11.54 11.76 11.51 11.58 625,956 -0.00(-0.03%)
Nov 07, 2005 11.54 11.64 11.42 11.59 1,044,652 +0.05(+0.42%)
Nov 04, 2005 11.60 11.61 11.39 11.54 858,014 -0.06(-0.48%)
Nov 03, 2005 11.46 11.68 11.45 11.60 957,206 +0.20(+1.75%)
Nov 02, 2005 11.10 11.40 11.06 11.40 908,393 +0.31(+2.78%)
Nov 01, 2005 10.76 11.09 10.76 11.09 776,833 +0.17(+1.53%)
Oct 31, 2005 10.82 11.09 10.70 10.92 1,124,789 +0.32(+3.04%)
Oct 28, 2005 10.33 10.68 10.28 10.60 537,988 +0.30(+2.94%)
Oct 27, 2005 10.51 10.51 10.24 10.30 503,793 -0.21(-2.04%)
Oct 26, 2005 10.62 10.84 10.48 10.51 858,536 +0.00(+0.00%)
Oct 25, 2005 10.63 10.75 10.34 10.51 1,488,147 -0.04(-0.36%)
Oct 24, 2005 10.07 10.57 10.02 10.55 1,182,739 +0.54(+5.38%)
Oct 21, 2005 9.501 10.21 9.501 10.01 1,130,532 +0.54(+5.70%)
Oct 20, 2005 10.27 10.33 9.321 9.472 1,933,991 -0.30(-3.04%)
Oct 19, 2005 9.384 9.769 9.037 9.769 1,255,828 +0.35(+3.76%)
Oct 18, 2005 9.656 9.658 9.370 9.415 684,949 -0.24(-2.50%)
Oct 17, 2005 9.642 9.715 9.577 9.656 540,076 +0.09(+0.94%)
Oct 14, 2005 9.606 9.694 9.384 9.566 506,142 +0.03(+0.32%)
Oct 13, 2005 9.545 9.575 9.311 9.535 841,569 -0.02(-0.18%)
Oct 12, 2005 9.811 9.811 9.319 9.552 887,772 -0.26(-2.64%)
Oct 11, 2005 9.777 9.936 9.761 9.811 537,727 +0.06(+0.63%)
Oct 10, 2005 9.953 10.12 9.731 9.750 854,621 -0.05(-0.55%)
Oct 07, 2005 9.687 9.980 9.658 9.803 581,580 +0.13(+1.33%)
Oct 06, 2005 9.824 9.893 9.476 9.675 825,907 -0.12(-1.19%)
Oct 05, 2005 10.09 10.09 9.729 9.792 1,030,557 -0.30(-2.94%)
Oct 04, 2005 10.18 10.22 9.989 10.09 445,843 -0.10(-0.94%)
Oct 03, 2005 10.15 10.28 10.11 10.18 491,002 +0.05(+0.45%)
Sep 30, 2005 9.991 10.19 9.918 10.14 732,196 +0.15(+1.48%)
Sep 29, 2005 9.849 9.993 9.838 9.991 434,880 +0.14(+1.44%)
Sep 28, 2005 9.710 9.895 9.710 9.849 581,058 +0.16(+1.64%)
Sep 27, 2005 9.788 9.788 9.593 9.690 418,174 -0.02(-0.24%)
Sep 26, 2005 9.711 9.824 9.568 9.713 708,703 +0.11(+1.10%)
Sep 23, 2005 9.608 9.690 9.367 9.608 543,209 +0.10(+1.09%)
Sep 22, 2005 9.861 9.861 9.399 9.505 567,485 +0.02(+0.18%)
Sep 21, 2005 9.367 9.677 9.363 9.487 589,411 +0.11(+1.12%)
Sep 20, 2005 9.604 9.665 9.261 9.382 1,193,180 -0.22(-2.33%)
Sep 19, 2005 9.621 9.702 9.581 9.606 684,166 -0.02(-0.16%)
Sep 16, 2005 9.618 9.673 9.577 9.621 942,328 +0.04(+0.46%)
Sep 15, 2005 9.478 9.702 9.478 9.577 702,177 +0.17(+1.81%)
Sep 14, 2005 9.491 9.541 9.401 9.407 561,742 -0.04(-0.39%)
Sep 13, 2005 9.522 9.572 9.418 9.443 479,517 -0.08(-0.82%)
Sep 12, 2005 9.403 9.564 9.351 9.522 453,935 +0.07(+0.75%)
Sep 09, 2005 9.290 9.466 9.290 9.451 431,748 +0.20(+2.15%)
Sep 08, 2005 9.284 9.305 9.141 9.252 463,072 -0.05(-0.49%)
Sep 07, 2005 9.296 9.357 9.227 9.298 804,502 +0.10(+1.13%)
Sep 06, 2005 9.330 9.330 9.026 9.194 996,883 -0.19(-2.04%)
Sep 02, 2005 9.495 9.518 9.365 9.386 295,489 -0.09(-0.95%)
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.