Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.22 11.28 11.09 11.19 93,908,400 +0.12(+1.12%)
Oct 28, 2005 10.89 11.08 10.86 11.06 75,185,912 +0.21(+1.90%)
Oct 27, 2005 10.84 10.93 10.82 10.86 58,873,628 +0.02(+0.19%)
Oct 26, 2005 10.96 10.96 10.83 10.84 91,243,032 -0.07(-0.66%)
Oct 25, 2005 10.89 10.97 10.83 10.91 80,694,856 +0.06(+0.52%)
Oct 24, 2005 10.97 10.98 10.77 10.85 104,091,792 -0.08(-0.75%)
Oct 21, 2005 11.37 11.37 10.66 10.93 193,848,512 -0.33(-2.97%)
Oct 20, 2005 11.53 11.62 11.26 11.27 227,434,864 -1.07(-8.64%)
Oct 19, 2005 12.39 12.42 12.13 12.33 57,460,588 -0.08(-0.66%)
Oct 18, 2005 12.42 12.50 12.38 12.42 34,559,608 +0.01(+0.04%)
Oct 17, 2005 12.53 12.56 12.34 12.41 57,279,656 -0.10(-0.82%)
Oct 14, 2005 12.61 12.70 12.43 12.51 44,487,252 -0.09(-0.73%)
Oct 13, 2005 12.77 12.79 12.56 12.61 46,176,644 -0.17(-1.37%)
Oct 12, 2005 12.88 13.11 12.71 12.78 98,158,216 +0.28(+2.22%)
Oct 11, 2005 12.58 12.62 12.37 12.50 58,591,256 -0.08(-0.61%)
Oct 10, 2005 12.53 12.66 12.48 12.58 51,953,000 +0.03(+0.25%)
Oct 07, 2005 12.70 12.76 12.55 12.55 44,582,476 -0.13(-1.05%)
Oct 06, 2005 12.81 12.83 12.55 12.68 52,090,984 -0.08(-0.60%)
Oct 05, 2005 13.07 13.10 12.76 12.76 38,900,376 -0.23(-1.74%)
Oct 04, 2005 13.07 13.16 12.98 12.99 35,667,148 -0.03(-0.20%)
Oct 03, 2005 12.96 13.09 12.82 13.01 52,372,580 +0.16(+1.28%)
Sep 30, 2005 12.91 12.88 12.81 12.85 38,096,200 -0.06(-0.48%)
Sep 29, 2005 12.89 12.94 12.76 12.91 52,762,816 +0.12(+0.93%)
Sep 28, 2005 12.82 12.93 12.69 12.79 52,492,876 +0.03(+0.24%)
Sep 27, 2005 13.00 13.02 12.75 12.76 43,787,824 -0.20(-1.55%)
Sep 26, 2005 12.88 12.99 12.81 12.96 56,119,060 +0.16(+1.29%)
Sep 23, 2005 12.80 12.96 12.80 12.80 62,587,848 -0.20(-1.50%)
Sep 22, 2005 12.97 13.11 12.96 12.99 43,320,632 -0.03(-0.24%)
Sep 21, 2005 12.95 13.14 12.94 13.02 41,468,768 -0.05(-0.35%)
Sep 20, 2005 13.15 13.20 13.04 13.07 46,795,616 -0.10(-0.78%)
Sep 19, 2005 13.22 13.30 13.07 13.17 43,737,488 -0.09(-0.66%)
Sep 16, 2005 13.27 101.63 13.17 13.26 26,948,102 +0.04(+0.27%)
Sep 15, 2005 13.38 13.40 13.20 13.22 25,241,412 -0.17(-1.27%)
Sep 14, 2005 13.36 13.43 13.34 13.39 27,792,896 +0.03(+0.19%)
Sep 13, 2005 13.47 13.50 13.26 13.37 38,519,276 -0.19(-1.37%)
Sep 12, 2005 13.53 13.63 13.51 13.55 26,712,174 +0.01(+0.04%)
Sep 09, 2005 13.71 13.71 13.49 13.55 38,664,252 -0.09(-0.68%)
Sep 08, 2005 13.64 13.69 13.46 13.64 45,086,984 +0.11(+0.80%)
Sep 07, 2005 13.33 13.57 13.32 13.53 59,243,068 +0.22(+1.66%)
Sep 06, 2005 13.31 13.33 13.03 13.31 82,168,536 +0.28(+2.13%)
Sep 02, 2005 13.07 13.09 12.93 13.03 37,618,900 +0.02(+0.12%)
Sep 01, 2005 13.10 13.17 12.95 13.02 41,477,904 -0.09(-0.71%)
Aug 31, 2005 12.99 13.11 12.92 13.11 46,451,440 +0.18(+1.35%)
Aug 30, 2005 12.87 12.99 12.86 12.94 43,097,336 +0.02(+0.16%)
Aug 29, 2005 12.75 12.95 12.74 12.92 33,430,688 +0.11(+0.84%)
Aug 26, 2005 12.81 12.87 12.74 12.81 36,658,864 +0.01(+0.08%)
Aug 25, 2005 12.89 12.96 12.78 12.80 42,152,260 -0.10(-0.76%)
Aug 24, 2005 12.91 13.10 12.89 12.89 51,154,848 -0.02(-0.12%)
Aug 23, 2005 13.00 13.08 12.90 12.91 49,566,704 -0.14(-1.06%)
Aug 22, 2005 13.20 13.30 13.03 13.05 56,177,556 -0.10(-0.74%)
Aug 19, 2005 13.38 13.40 13.10 13.15 45,703,624 -0.17(-1.28%)
Aug 18, 2005 13.46 13.48 13.28 13.32 45,130,904 -0.14(-1.07%)
Aug 17, 2005 13.40 13.53 13.39 13.46 34,555,720 +0.06(+0.42%)
Aug 16, 2005 13.49 13.53 13.38 13.40 37,787,392 -0.08(-0.57%)
Aug 15, 2005 13.49 13.51 13.40 13.48 33,088,262 +0.02(+0.15%)
Aug 12, 2005 13.63 13.64 13.45 13.46 30,498,880 -0.14(-1.06%)
Aug 11, 2005 13.61 13.68 13.49 13.61 42,622,564 +0.03(+0.19%)
Aug 10, 2005 13.75 13.82 13.57 13.58 44,669,736 -0.16(-1.16%)
Aug 09, 2005 13.57 13.74 13.49 13.74 46,048,964 +0.25(+1.87%)
Aug 08, 2005 13.58 13.60 13.45 13.49 26,647,264 -0.02(-0.15%)
Aug 05, 2005 13.64 13.66 13.49 13.51 34,655,804 -0.18(-1.32%)
Aug 04, 2005 13.84 13.87 13.64 13.69 38,376,824 -0.17(-1.23%)
Aug 03, 2005 13.84 13.87 13.72 13.86 42,759,572 -0.01(-0.04%)
Aug 02, 2005 13.84 13.87 13.74 13.86 35,213,948 +0.15(+1.13%)
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.