Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.867 3.900 3.850 3.866 3,440,387 -0.03(-0.70%)
Dec 29, 2005 3.883 3.909 3.849 3.893 3,622,051 +0.01(+0.18%)
Dec 28, 2005 3.861 3.940 3.860 3.886 4,174,099 +0.03(+0.82%)
Dec 27, 2005 3.970 3.971 3.804 3.854 6,646,499 -0.11(-2.70%)
Dec 23, 2005 3.936 3.967 3.916 3.961 3,276,965 +0.02(+0.47%)
Dec 22, 2005 3.946 3.964 3.876 3.943 6,983,038 +0.03(+0.77%)
Dec 21, 2005 3.776 3.937 3.740 3.913 22,648,820 +0.33(+9.08%)
Dec 20, 2005 3.657 3.681 3.567 3.587 5,735,722 -0.07(-1.99%)
Dec 19, 2005 3.767 3.767 3.643 3.660 10,207,617 -0.10(-2.59%)
Dec 16, 2005 3.735 3.863 3.717 3.757 19,578,622 +0.05(+1.39%)
Dec 15, 2005 3.571 3.710 3.474 3.706 21,859,964 +0.22(+6.18%)
Dec 14, 2005 3.454 3.514 3.220 3.490 27,002,036 +0.05(+1.58%)
Dec 13, 2005 3.493 3.570 3.416 3.436 13,146,076 -0.15(-4.18%)
Dec 12, 2005 3.679 3.691 3.441 3.586 22,176,118 -0.09(-2.49%)
Dec 09, 2005 3.897 3.936 3.654 3.677 12,961,962 -0.25(-6.40%)
Dec 08, 2005 3.891 3.936 3.890 3.929 3,062,485 +0.02(+0.44%)
Dec 07, 2005 3.961 4.007 3.886 3.911 3,868,276 -0.05(-1.33%)
Dec 06, 2005 3.957 4.010 3.945 3.964 4,062,757 +0.01(+0.18%)
Dec 05, 2005 3.929 3.990 3.907 3.957 4,130,706 +0.00(+0.04%)
Dec 02, 2005 3.860 3.969 3.857 3.956 5,600,713 +0.08(+2.14%)
Dec 01, 2005 3.964 3.977 3.864 3.873 4,576,516 -0.06(-1.56%)
Nov 30, 2005 3.914 3.986 3.849 3.934 6,079,058 +0.08(+2.00%)
Nov 29, 2005 3.931 4.000 3.816 3.857 6,360,892 -0.08(-2.10%)
Nov 28, 2005 4.071 4.086 3.929 3.940 10,572,401 -0.24(-5.71%)
Nov 25, 2005 4.146 4.184 4.127 4.179 1,493,631 +0.03(+0.79%)
Nov 23, 2005 4.146 4.223 4.139 4.146 6,227,458 -0.03(-0.62%)
Nov 22, 2005 4.066 4.213 4.064 4.171 4,936,127 +0.07(+1.71%)
Nov 21, 2005 4.040 4.137 3.971 4.101 6,076,426 +0.04(+1.02%)
Nov 18, 2005 4.141 4.179 3.957 4.060 8,666,203 -0.05(-1.15%)
Nov 17, 2005 3.979 4.121 3.970 4.107 6,850,808 +0.14(+3.64%)
Nov 16, 2005 4.004 4.049 3.890 3.963 8,299,682 -0.03(-0.75%)
Nov 15, 2005 4.136 4.143 3.980 3.993 8,718,402 -0.15(-3.69%)
Nov 14, 2005 4.300 4.300 4.116 4.146 6,177,107 -0.15(-3.49%)
Nov 11, 2005 4.211 4.297 4.140 4.296 8,764,868 +0.07(+1.76%)
Nov 10, 2005 4.214 4.321 4.191 4.221 25,070,218 +0.20(+4.97%)
Nov 09, 2005 4.086 4.100 3.976 4.021 7,617,931 -0.06(-1.44%)
Nov 08, 2005 4.000 4.186 3.993 4.080 15,790,074 +0.11(+2.70%)
Nov 07, 2005 3.956 3.990 3.924 3.973 4,860,331 +0.03(+0.80%)
Nov 04, 2005 3.871 3.964 3.846 3.941 7,023,505 +0.07(+1.88%)
Nov 03, 2005 3.913 4.023 3.761 3.869 29,424,512 -0.01(-0.15%)
Nov 02, 2005 3.633 3.904 3.633 3.874 12,689,879 +0.21(+5.61%)
Nov 01, 2005 3.720 3.786 3.659 3.669 7,215,095 -0.10(-2.76%)
Oct 31, 2005 3.679 3.804 3.657 3.773 9,712,087 +0.02(+0.49%)
Oct 28, 2005 3.733 3.787 3.630 3.754 11,093,012 +0.05(+1.47%)
Oct 27, 2005 3.674 3.743 3.533 3.700 19,798,638 +0.13(+3.68%)
Oct 26, 2005 3.886 3.914 3.401 3.569 24,467,840 -0.35(-8.87%)
Oct 25, 2005 3.842 3.946 3.826 3.916 7,313,319 +0.06(+1.63%)
Oct 24, 2005 3.783 3.893 3.750 3.853 13,590,814 +0.12(+3.14%)
Oct 21, 2005 3.701 3.794 3.700 3.736 12,789,657 +0.07(+2.03%)
Oct 20, 2005 3.893 3.957 3.654 3.661 23,017,846 -0.39(-9.59%)
Oct 19, 2005 3.873 4.071 3.809 4.050 12,469,148 +0.13(+3.28%)
Oct 18, 2005 4.171 4.213 3.910 3.921 10,773,420 -0.24(-5.67%)
Oct 17, 2005 4.114 4.171 4.036 4.157 5,893,586 +0.05(+1.18%)
Oct 14, 2005 4.057 4.111 3.914 4.109 6,228,445 +0.12(+3.08%)
Oct 13, 2005 3.934 4.000 3.834 3.986 7,622,684 +0.06(+1.42%)
Oct 12, 2005 4.024 4.107 3.860 3.930 8,038,925 -0.10(-2.48%)
Oct 11, 2005 4.143 4.179 3.966 4.030 13,191,786 -0.07(-1.67%)
Oct 10, 2005 3.914 4.141 3.903 4.099 17,175,570 +0.21(+5.28%)
Oct 07, 2005 3.730 3.971 3.706 3.893 13,813,477 +0.22(+6.11%)
Oct 06, 2005 3.686 3.748 3.623 3.669 6,195,783 -0.04(-1.19%)
Oct 05, 2005 3.817 3.821 3.696 3.713 8,822,625 -0.14(-3.70%)
Oct 04, 2005 3.866 3.991 3.840 3.856 13,285,530 +0.05(+1.31%)
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.