Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.500 4.520 4.450 4.490 218,400 +0.01(+0.23%)
Dec 29, 2005 4.580 4.600 4.460 4.480 725,100 +0.01(+0.22%)
Dec 28, 2005 4.500 4.500 4.440 4.470 149,600 -0.02(-0.45%)
Dec 27, 2005 4.490 4.550 4.460 4.490 167,000 +0.09(+2.05%)
Dec 23, 2005 4.260 4.430 4.260 4.400 121,300 +0.21(+5.01%)
Dec 22, 2005 4.200 4.230 4.130 4.190 97,900 -0.03(-0.71%)
Dec 21, 2005 4.200 4.240 4.190 4.220 117,500 +0.18(+4.46%)
Dec 20, 2005 4.010 4.060 4.000 4.040 260,300 +0.00(+0.00%)
Dec 19, 2005 4.010 4.060 4.010 4.040 377,700 +0.02(+0.50%)
Dec 16, 2005 3.950 4.040 3.940 4.020 180,900 +0.08(+2.03%)
Dec 15, 2005 3.910 3.950 3.910 3.940 100,900 +0.07(+1.81%)
Dec 14, 2005 3.830 3.880 3.800 3.870 563,200 +0.04(+1.04%)
Dec 13, 2005 3.800 3.900 3.750 3.830 1,006,800 -0.04(-1.04%)
Dec 12, 2005 3.850 3.900 3.830 3.870 383,700 -0.04(-1.02%)
Dec 09, 2005 3.850 3.920 3.850 3.910 534,300 +0.08(+2.09%)
Dec 08, 2005 3.820 3.850 3.750 3.830 131,500 -0.03(-0.78%)
Dec 07, 2005 3.870 3.880 3.811 3.860 87,800 -0.04(-1.03%)
Dec 06, 2005 3.960 3.960 3.870 3.900 927,700 -0.06(-1.52%)
Dec 05, 2005 4.050 4.050 3.960 3.960 1,017,200 +0.12(+3.13%)
Dec 02, 2005 3.780 3.860 3.780 3.840 129,900 +0.14(+3.78%)
Dec 01, 2005 3.620 3.720 3.620 3.700 274,000 +0.10(+2.78%)
Nov 30, 2005 3.570 3.600 3.540 3.600 44,000 +0.00(+0.00%)
Nov 29, 2005 3.610 3.620 3.600 3.600 232,800 -0.01(-0.28%)
Nov 28, 2005 3.720 3.720 3.600 3.610 826,100 +0.04(+1.12%)
Nov 25, 2005 3.500 3.630 3.500 3.570 187,000 +0.19(+5.62%)
Nov 23, 2005 3.300 3.400 3.300 3.380 99,000 +0.10(+3.05%)
Nov 22, 2005 3.240 3.300 3.240 3.280 231,300 -0.05(-1.50%)
Nov 21, 2005 3.300 3.350 3.290 3.330 50,300 +0.00(+0.00%)
Nov 18, 2005 3.300 3.370 3.290 3.330 94,800 +0.13(+4.06%)
Nov 17, 2005 3.180 3.220 3.150 3.200 564,700 +0.05(+1.59%)
Nov 16, 2005 3.210 3.230 3.150 3.150 1,215,400 -0.10(-3.08%)
Nov 15, 2005 3.290 3.290 3.211 3.250 120,000 -0.04(-1.22%)
Nov 14, 2005 3.320 3.330 3.290 3.290 68,400 -0.04(-1.20%)
Nov 11, 2005 3.290 3.340 3.280 3.330 166,600 +0.07(+2.15%)
Nov 10, 2005 3.240 3.270 3.190 3.260 105,300 -0.01(-0.31%)
Nov 09, 2005 3.180 3.280 3.180 3.270 298,200 +0.11(+3.48%)
Nov 08, 2005 3.160 3.220 3.150 3.160 129,700 +0.00(+0.00%)
Nov 07, 2005 3.160 3.210 3.160 3.160 144,600 +0.01(+0.32%)
Nov 04, 2005 3.180 3.210 3.130 3.150 272,300 +0.02(+0.64%)
Nov 03, 2005 3.080 3.150 3.071 3.130 421,000 +0.00(+0.00%)
Nov 02, 2005 3.040 3.130 3.040 3.130 461,000 +0.09(+2.96%)
Nov 01, 2005 3.060 3.070 3.030 3.040 39,900 -0.02(-0.65%)
Oct 31, 2005 3.020 3.090 3.010 3.060 383,600 +0.09(+3.03%)
Oct 28, 2005 2.950 3.000 2.950 2.970 79,400 +0.12(+4.21%)
Oct 27, 2005 2.940 2.940 2.850 2.850 52,200 -0.10(-3.39%)
Oct 26, 2005 3.000 3.000 2.920 2.950 84,000 -0.12(-3.91%)
Oct 25, 2005 3.030 3.110 3.030 3.070 81,200 +0.02(+0.66%)
Oct 24, 2005 2.990 3.050 2.980 3.050 158,500 +0.08(+2.69%)
Oct 21, 2005 2.970 3.000 2.920 2.970 189,800 -0.02(-0.67%)
Oct 20, 2005 3.000 3.010 2.960 2.990 82,700 -0.01(-0.33%)
Oct 19, 2005 3.090 3.090 2.990 3.000 562,200 -0.12(-3.85%)
Oct 18, 2005 3.120 3.130 3.110 3.120 150,800 +0.00(+0.00%)
Oct 17, 2005 3.130 3.150 3.110 3.120 24,100 -0.06(-1.89%)
Oct 14, 2005 3.200 3.200 3.150 3.180 22,800 -0.02(-0.63%)
Oct 13, 2005 3.200 3.210 3.180 3.200 63,800 +0.01(+0.31%)
Oct 12, 2005 3.230 3.230 3.190 3.190 57,600 -0.09(-2.74%)
Oct 11, 2005 3.250 3.290 3.220 3.280 23,200 +0.05(+1.55%)
Oct 10, 2005 3.210 3.260 3.190 3.230 227,800 +0.02(+0.62%)
Oct 07, 2005 3.230 3.250 3.210 3.210 119,500 +0.01(+0.31%)
Oct 06, 2005 3.260 3.280 3.190 3.200 787,100 -0.06(-1.84%)
Oct 05, 2005 3.320 3.330 3.200 3.260 548,700 -0.09(-2.69%)
Oct 04, 2005 3.440 3.450 3.350 3.350 963,000 -0.09(-2.62%)
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.