Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.16 17.26 16.91 17.11 35,957,800 +0.12(+0.70%)
Nov 29, 2005 17.53 17.54 16.92 16.99 40,455,340 -0.33(-1.92%)
Nov 28, 2005 17.90 18.15 17.26 17.33 43,226,924 -0.51(-2.87%)
Nov 25, 2005 17.87 18.00 17.72 17.84 11,940,865 +0.03(+0.15%)
Nov 23, 2005 17.84 18.18 17.74 17.81 36,104,444 -0.04(-0.24%)
Nov 22, 2005 17.49 17.90 17.33 17.85 47,662,228 +0.21(+1.21%)
Nov 21, 2005 16.95 17.68 16.93 17.64 63,052,060 +0.58(+3.40%)
Nov 18, 2005 16.92 17.11 16.72 17.06 45,726,972 +0.33(+1.99%)
Nov 17, 2005 16.34 16.77 16.27 16.73 43,707,080 +0.48(+2.96%)
Nov 16, 2005 16.39 16.53 16.22 16.25 43,324,160 -0.19(-1.18%)
Nov 15, 2005 16.68 16.91 16.39 16.44 37,037,756 -0.18(-1.10%)
Nov 14, 2005 16.71 16.78 16.52 16.62 23,380,610 -0.14(-0.82%)
Nov 11, 2005 16.57 16.89 16.54 16.76 37,152,756 +0.22(+1.34%)
Nov 10, 2005 16.07 16.59 15.99 16.54 39,187,556 +0.47(+2.92%)
Nov 09, 2005 16.00 16.43 15.90 16.07 46,284,628 -0.08(-0.52%)
Nov 08, 2005 15.89 16.56 15.83 16.15 69,775,168 +0.16(+1.03%)
Nov 07, 2005 15.79 16.12 15.79 15.99 44,710,048 +0.11(+0.70%)
Nov 04, 2005 15.78 16.03 15.74 15.88 30,882,568 +0.01(+0.07%)
Nov 03, 2005 15.74 16.02 15.62 15.87 58,558,328 +0.18(+1.14%)
Nov 02, 2005 15.27 15.75 15.27 15.69 46,044,840 +0.31(+2.01%)
Nov 01, 2005 14.94 15.55 14.91 15.38 61,528,316 +0.25(+1.67%)
Oct 31, 2005 14.65 15.28 14.65 15.13 55,995,200 +0.45(+3.07%)
Oct 28, 2005 14.68 14.72 14.32 14.68 29,948,948 +0.23(+1.56%)
Oct 27, 2005 14.53 14.84 14.42 14.45 31,174,680 -0.18(-1.20%)
Oct 26, 2005 14.47 14.76 14.42 14.63 41,015,336 +0.11(+0.76%)
Oct 25, 2005 14.90 15.03 14.21 14.52 82,340,056 -0.54(-3.58%)
Oct 24, 2005 15.07 15.08 14.62 15.05 43,932,404 +0.05(+0.33%)
Oct 21, 2005 15.27 15.29 14.99 15.00 53,888,420 +0.05(+0.36%)
Oct 20, 2005 15.54 15.78 14.84 14.95 111,979,880 -1.09(-6.81%)
Oct 19, 2005 15.43 16.07 15.36 16.04 82,712,744 +0.61(+3.93%)
Oct 18, 2005 15.65 15.83 15.40 15.44 36,812,476 -0.16(-1.03%)
Oct 17, 2005 15.15 15.60 15.07 15.60 34,952,836 +0.44(+2.87%)
Oct 14, 2005 15.24 15.27 14.79 15.16 32,457,946 +0.02(+0.15%)
Oct 13, 2005 14.95 15.27 14.83 15.14 34,690,996 +0.08(+0.56%)
Oct 12, 2005 15.48 15.51 15.04 15.05 37,672,256 -0.40(-2.57%)
Oct 11, 2005 15.49 15.63 15.20 15.45 36,362,540 +0.00(+0.00%)
Oct 10, 2005 15.28 15.67 15.22 15.45 32,929,028 +0.21(+1.40%)
Oct 07, 2005 15.16 15.42 15.10 15.24 28,458,314 +0.18(+1.17%)
Oct 06, 2005 15.38 15.43 14.93 15.06 43,597,592 -0.29(-1.87%)
Oct 05, 2005 15.34 15.68 15.28 15.35 40,199,388 -0.00(-0.03%)
Oct 04, 2005 15.91 15.99 15.30 15.35 38,526,736 -0.61(-3.83%)
Oct 03, 2005 15.71 16.09 15.62 15.96 38,564,340 +0.23(+1.46%)
Sep 30, 2005 15.72 15.79 15.54 15.73 32,439,314 -0.04(-0.24%)
Sep 29, 2005 14.90 15.81 14.86 15.77 73,732,456 +0.91(+6.09%)
Sep 28, 2005 15.02 15.14 14.75 14.87 30,013,528 -0.07(-0.46%)
Sep 27, 2005 14.84 15.04 14.71 14.94 35,102,048 +0.15(+1.01%)
Sep 26, 2005 15.01 15.10 14.67 14.79 36,554,732 -0.02(-0.15%)
Sep 23, 2005 14.81 14.93 14.59 14.81 51,769,448 +0.40(+2.81%)
Sep 22, 2005 14.40 14.48 14.05 14.40 46,226,260 +0.33(+2.36%)
Sep 21, 2005 13.92 14.19 13.84 14.07 48,976,408 +0.05(+0.38%)
Sep 20, 2005 14.13 14.24 13.87 14.02 39,029,736 -0.09(-0.62%)
Sep 19, 2005 14.00 14.13 13.90 14.11 49,709,148 -0.06(-0.43%)
Sep 16, 2005 14.42 14.45 14.13 14.17 79,786,928 -0.21(-1.46%)
Sep 15, 2005 14.38 14.49 14.25 14.38 42,538,452 -0.00(-0.03%)
Sep 14, 2005 14.65 14.70 14.32 14.38 53,713,532 -0.24(-1.62%)
Sep 13, 2005 14.86 14.95 14.58 14.62 53,878,972 -0.25(-1.70%)
Sep 12, 2005 14.52 15.11 14.42 14.87 104,217,512 +0.12(+0.83%)
Sep 09, 2005 14.90 14.94 14.66 14.75 43,420,796 -0.12(-0.80%)
Sep 08, 2005 14.98 15.00 14.73 14.87 80,390,744 -0.58(-3.78%)
Sep 07, 2005 15.35 15.58 15.33 15.45 29,001,840 +0.11(+0.72%)
Sep 06, 2005 15.24 15.47 15.18 15.34 30,567,696 +0.18(+1.21%)
Sep 02, 2005 15.34 15.40 15.13 15.16 21,851,964 -0.10(-0.63%)
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.