Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.320 2.339 2.294 2.304 624,761,792 -0.01(-0.41%)
Nov 29, 2005 2.378 2.389 2.289 2.314 933,381,632 -0.05(-2.24%)
Nov 28, 2005 2.403 2.415 2.347 2.367 1,070,224,896 +0.01(+0.46%)
Nov 25, 2005 2.299 2.363 2.294 2.356 415,180,704 +0.08(+3.32%)
Nov 23, 2005 2.273 2.310 2.266 2.280 510,636,288 +0.02(+0.89%)
Nov 22, 2005 2.203 2.268 2.192 2.260 567,931,712 +0.05(+2.40%)
Nov 21, 2005 2.203 2.215 2.165 2.207 537,828,288 +0.01(+0.62%)
Nov 18, 2005 2.221 2.223 2.187 2.194 551,596,288 +0.00(+0.06%)
Nov 17, 2005 2.229 2.239 2.183 2.192 710,642,944 -0.01(-0.66%)
Nov 16, 2005 2.146 2.211 2.144 2.207 823,307,904 +0.09(+4.29%)
Nov 15, 2005 2.093 2.143 2.088 2.116 568,279,616 +0.03(+1.35%)
Nov 14, 2005 2.091 2.106 2.070 2.088 388,722,240 -0.00(-0.15%)
Nov 11, 2005 2.091 2.110 2.084 2.091 447,050,048 +0.01(+0.59%)
Nov 10, 2005 2.061 2.080 2.005 2.079 702,032,320 +0.04(+1.78%)
Nov 09, 2005 2.039 2.080 2.039 2.042 559,947,840 +0.01(+0.35%)
Nov 08, 2005 2.037 2.052 2.008 2.035 497,909,376 -0.01(-0.55%)
Nov 07, 2005 2.068 2.096 2.044 2.047 671,203,328 -0.03(-1.50%)
Nov 04, 2005 2.051 2.081 2.026 2.078 923,090,496 -0.02(-1.13%)
Nov 03, 2005 2.048 2.118 2.041 2.102 929,430,848 +0.06(+3.17%)
Nov 02, 2005 1.961 2.039 1.957 2.037 907,930,176 +0.08(+4.26%)
Nov 01, 2005 1.945 1.976 1.932 1.954 789,766,848 -0.00(-0.16%)
Oct 31, 2005 1.876 1.970 1.860 1.957 992,460,736 +0.11(+5.73%)
Oct 28, 2005 1.904 1.917 1.841 1.851 809,382,336 -0.03(-1.70%)
Oct 27, 2005 1.936 1.937 1.883 1.883 433,222,112 -0.06(-2.84%)
Oct 26, 2005 1.912 1.956 1.900 1.938 665,204,864 +0.03(+1.66%)
Oct 25, 2005 1.916 1.932 1.892 1.906 490,083,776 -0.02(-1.22%)
Oct 24, 2005 1.877 1.930 1.872 1.930 643,027,072 +0.04(+2.03%)
Oct 21, 2005 1.936 1.936 1.881 1.891 837,427,392 -0.02(-0.86%)
Oct 20, 2005 1.851 1.920 1.847 1.908 1,427,242,496 +0.04(+2.18%)
Oct 19, 2005 1.769 1.868 1.740 1.867 1,060,258,816 +0.09(+5.23%)
Oct 18, 2005 1.809 1.833 1.774 1.774 640,714,880 -0.04(-2.30%)
Oct 17, 2005 1.834 1.843 1.790 1.816 648,457,664 -0.02(-1.04%)
Oct 14, 2005 1.836 1.847 1.794 1.835 1,088,498,048 +0.01(+0.48%)
Oct 13, 2005 1.680 1.833 1.674 1.826 1,960,970,624 +0.15(+9.12%)
Oct 12, 2005 1.653 1.709 1.627 1.673 2,835,268,352 -0.08(-4.54%)
Oct 11, 2005 1.741 1.763 1.713 1.753 1,308,571,520 +0.04(+2.42%)
Oct 10, 2005 1.761 1.764 1.708 1.712 533,731,136 -0.03(-1.81%)
Oct 07, 2005 1.758 1.765 1.718 1.743 712,541,504 -0.01(-0.77%)
Oct 06, 2005 1.808 1.818 1.729 1.757 795,276,032 -0.04(-2.05%)
Oct 05, 2005 1.846 1.847 1.793 1.793 580,488,512 -0.03(-1.80%)
Oct 04, 2005 1.867 1.881 1.826 1.826 518,210,304 -0.02(-1.27%)
Oct 03, 2005 1.840 1.853 1.824 1.850 534,337,856 +0.03(+1.55%)
Sep 30, 2005 1.778 1.823 1.763 1.822 558,891,456 +0.04(+2.43%)
Sep 29, 2005 1.741 1.787 1.726 1.778 669,363,008 +0.04(+2.47%)
Sep 28, 2005 1.803 1.805 1.719 1.736 1,183,201,408 -0.08(-4.42%)
Sep 27, 2005 1.832 1.843 1.816 1.816 359,190,080 -0.01(-0.74%)
Sep 26, 2005 1.836 1.854 1.812 1.829 574,509,760 +0.02(+1.20%)
Sep 23, 2005 1.808 1.818 1.761 1.808 586,979,072 +0.04(+2.50%)
Sep 22, 2005 1.764 1.783 1.744 1.764 487,578,464 -0.01(-0.40%)
Sep 21, 2005 1.800 1.803 1.762 1.771 453,946,720 -0.04(-2.03%)
Sep 20, 2005 1.801 1.828 1.798 1.807 862,300,032 +0.02(+1.04%)
Sep 19, 2005 1.735 1.797 1.735 1.789 823,756,288 +0.05(+2.79%)
Sep 16, 2005 1.706 1.740 1.697 1.740 621,401,600 +0.05(+2.69%)
Sep 15, 2005 1.699 1.705 1.676 1.695 436,398,048 +0.01(+0.52%)
Sep 14, 2005 1.739 1.739 1.681 1.686 498,867,392 -0.04(-2.38%)
Sep 13, 2005 1.734 1.743 1.710 1.727 517,940,128 -0.02(-1.13%)
Sep 12, 2005 1.736 1.754 1.719 1.747 475,644,864 +0.00(+0.18%)
Sep 09, 2005 1.701 1.745 1.692 1.743 647,088,768 +0.05(+3.07%)
Sep 08, 2005 1.677 1.703 1.670 1.691 738,367,680 +0.04(+2.26%)
Sep 07, 2005 1.667 1.679 1.628 1.654 1,011,506,176 -0.00(-0.25%)
Sep 06, 2005 1.587 1.661 1.582 1.658 859,833,792 +0.09(+5.58%)
Sep 02, 2005 1.573 1.590 1.567 1.571 231,598,112 -0.00(-0.09%)
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.