Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.535 9.569 9.431 9.443 3,691,133 -0.10(-1.06%)
Dec 29, 2005 9.528 9.633 9.492 9.544 2,417,200 +0.00(+0.00%)
Dec 28, 2005 9.548 9.603 9.531 9.544 2,110,392 -0.02(-0.23%)
Dec 27, 2005 9.659 9.734 9.544 9.566 1,851,847 -0.06(-0.67%)
Dec 23, 2005 9.623 9.750 9.548 9.630 1,882,677 +0.05(+0.50%)
Dec 22, 2005 9.506 9.588 9.506 9.582 2,263,984 +0.07(+0.76%)
Dec 21, 2005 9.363 9.618 9.330 9.510 3,847,634 +0.13(+1.41%)
Dec 20, 2005 9.511 9.547 9.312 9.378 6,110,279 -0.16(-1.66%)
Dec 19, 2005 9.600 9.636 9.503 9.536 4,855,217 -0.03(-0.30%)
Dec 16, 2005 9.600 9.656 9.548 9.565 9,082,321 -0.04(-0.37%)
Dec 15, 2005 9.862 9.700 9.490 9.600 4,516,312 -0.26(-2.66%)
Dec 14, 2005 9.769 9.923 9.769 9.862 7,091,362 +0.09(+0.95%)
Dec 13, 2005 9.915 9.922 9.689 9.769 7,012,626 -0.10(-1.01%)
Dec 12, 2005 9.906 9.908 9.812 9.869 4,785,766 +0.00(+0.03%)
Dec 09, 2005 9.764 9.885 9.739 9.866 3,577,271 +0.14(+1.40%)
Dec 08, 2005 9.685 9.944 9.685 9.730 5,416,005 +0.06(+0.66%)
Dec 07, 2005 9.813 9.824 9.622 9.666 3,361,246 -0.11(-1.14%)
Dec 06, 2005 9.884 9.967 9.719 9.777 4,688,824 -0.07(-0.71%)
Dec 05, 2005 9.971 10.01 9.787 9.847 2,800,658 -0.12(-1.24%)
Dec 02, 2005 9.917 10.04 9.889 9.971 2,791,133 -0.00(-0.03%)
Dec 01, 2005 9.827 9.975 9.827 9.974 2,987,925 +0.18(+1.80%)
Nov 30, 2005 9.837 9.936 9.790 9.798 5,232,067 -0.07(-0.66%)
Nov 29, 2005 9.875 9.966 9.854 9.863 2,915,009 +0.05(+0.53%)
Nov 28, 2005 9.807 9.892 9.715 9.812 3,899,020 +0.03(+0.28%)
Nov 25, 2005 9.884 9.888 9.771 9.784 730,177 -0.07(-0.72%)
Nov 23, 2005 9.881 9.922 9.825 9.855 2,637,755 -0.04(-0.40%)
Nov 22, 2005 9.852 9.918 9.741 9.895 2,999,757 +0.06(+0.65%)
Nov 21, 2005 9.854 9.874 9.720 9.831 3,179,004 -0.04(-0.40%)
Nov 18, 2005 9.878 9.911 9.722 9.870 4,985,980 +0.10(+1.05%)
Nov 17, 2005 9.821 9.876 9.670 9.768 6,714,585 +0.01(+0.13%)
Nov 16, 2005 9.760 9.795 9.689 9.756 3,510,738 +0.04(+0.36%)
Nov 15, 2005 9.787 9.848 9.644 9.720 3,844,921 -0.05(-0.49%)
Nov 14, 2005 9.881 9.882 9.722 9.768 2,484,231 -0.06(-0.64%)
Nov 11, 2005 9.925 9.941 9.753 9.831 3,238,704 -0.05(-0.50%)
Nov 10, 2005 9.761 9.895 9.585 9.880 4,130,010 +0.17(+1.74%)
Nov 09, 2005 9.737 9.780 9.623 9.711 2,863,154 -0.01(-0.14%)
Nov 08, 2005 9.727 9.814 9.653 9.724 1,978,680 -0.02(-0.21%)
Nov 07, 2005 9.671 9.767 9.651 9.745 2,753,128 +0.07(+0.70%)
Nov 04, 2005 9.702 9.807 9.599 9.677 3,215,836 -0.03(-0.30%)
Nov 03, 2005 9.732 9.778 9.630 9.705 3,534,301 +0.06(+0.64%)
Nov 02, 2005 9.494 9.775 9.494 9.644 5,166,668 +0.09(+0.91%)
Nov 01, 2005 9.565 9.591 9.457 9.556 3,463,966 +0.01(+0.06%)
Oct 31, 2005 9.357 9.593 9.345 9.551 5,687,257 +0.21(+2.29%)
Oct 28, 2005 9.154 9.337 9.086 9.337 4,051,014 +0.32(+3.52%)
Oct 27, 2005 9.363 9.397 9.008 9.019 5,010,935 -0.32(-3.43%)
Oct 26, 2005 9.326 9.436 9.304 9.340 4,915,278 +0.01(+0.15%)
Oct 25, 2005 9.206 9.351 9.109 9.326 6,848,623 +0.26(+2.90%)
Oct 24, 2005 8.724 9.063 8.724 9.063 5,427,613 +0.32(+3.68%)
Oct 21, 2005 8.880 8.880 8.634 8.741 5,346,017 -0.01(-0.08%)
Oct 20, 2005 8.937 8.975 8.673 8.748 3,739,015 -0.13(-1.49%)
Oct 19, 2005 8.701 8.880 8.652 8.880 4,277,058 +0.13(+1.45%)
Oct 18, 2005 8.808 8.855 8.678 8.753 3,979,936 -0.09(-0.97%)
Oct 17, 2005 8.902 9.003 8.754 8.839 2,758,226 -0.03(-0.31%)
Oct 14, 2005 8.793 8.883 8.690 8.866 4,544,464 +0.07(+0.84%)
Oct 13, 2005 8.879 8.900 8.705 8.793 5,399,139 -0.06(-0.66%)
Oct 12, 2005 8.764 8.948 8.764 8.851 5,378,724 +0.04(+0.46%)
Oct 11, 2005 8.866 8.904 8.767 8.810 4,320,268 -0.03(-0.32%)
Oct 10, 2005 8.960 8.960 8.813 8.839 2,755,953 -0.12(-1.35%)
Oct 07, 2005 8.939 9.020 8.858 8.960 3,564,133 +0.10(+1.15%)
Oct 06, 2005 8.989 9.044 8.769 8.858 7,166,648 -0.13(-1.44%)
Oct 05, 2005 9.158 9.222 8.988 8.988 3,331,252 -0.18(-1.95%)
Oct 04, 2005 9.413 9.445 9.166 9.166 3,387,375 -0.16(-1.67%)
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.