Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 9.241 9.390 9.211 9.322 3,683,543 +0.06(+0.66%)
Sep 30, 2005 9.312 9.323 9.112 9.260 5,336,677 -0.01(-0.15%)
Sep 29, 2005 9.135 9.282 9.053 9.274 3,573,972 +0.19(+2.09%)
Sep 28, 2005 9.284 9.322 9.031 9.085 4,520,662 -0.15(-1.64%)
Sep 27, 2005 9.360 9.360 9.180 9.236 3,994,193 -0.09(-1.01%)
Sep 26, 2005 9.460 9.486 9.292 9.330 2,975,012 -0.08(-0.87%)
Sep 23, 2005 9.412 9.471 9.333 9.412 2,421,413 -0.01(-0.12%)
Sep 22, 2005 9.423 9.544 9.247 9.423 4,188,625 -0.00(-0.03%)
Sep 21, 2005 9.431 9.547 9.292 9.426 3,579,763 -0.03(-0.33%)
Sep 20, 2005 9.546 9.666 9.427 9.457 3,965,255 -0.09(-0.99%)
Sep 19, 2005 9.685 9.692 9.462 9.551 4,209,538 -0.11(-1.14%)
Sep 16, 2005 9.581 9.685 9.535 9.662 5,131,865 +0.06(+0.58%)
Sep 15, 2005 9.576 9.638 9.507 9.606 3,031,829 +0.01(+0.10%)
Sep 14, 2005 9.670 9.670 9.582 9.596 3,661,662 -0.07(-0.69%)
Sep 13, 2005 9.768 9.768 9.586 9.663 2,824,010 -0.07(-0.69%)
Sep 12, 2005 9.652 9.765 9.625 9.730 1,521,373 +0.09(+0.91%)
Sep 09, 2005 9.612 9.697 9.552 9.642 2,169,285 +0.00(+0.03%)
Sep 08, 2005 9.787 9.787 9.618 9.640 2,012,668 -0.13(-1.37%)
Sep 07, 2005 9.742 9.787 9.640 9.773 2,162,692 +0.05(+0.51%)
Sep 06, 2005 9.664 9.739 9.588 9.724 2,585,577 +0.16(+1.68%)
Sep 02, 2005 9.618 9.664 9.562 9.563 1,733,644 -0.05(-0.57%)
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.