Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.710 8.797 8.667 8.675 5,909,615 -0.06(-0.66%)
Nov 29, 2005 8.743 8.823 8.724 8.733 3,292,501 +0.05(+0.53%)
Nov 28, 2005 8.683 8.758 8.601 8.687 4,403,940 +0.02(+0.28%)
Nov 25, 2005 8.751 8.754 8.650 8.662 824,734 -0.06(-0.72%)
Nov 23, 2005 8.748 8.784 8.699 8.725 2,979,343 -0.04(-0.40%)
Nov 22, 2005 8.723 8.781 8.624 8.760 3,388,224 +0.06(+0.65%)
Nov 21, 2005 8.724 8.742 8.606 8.704 3,590,683 -0.04(-0.40%)
Nov 18, 2005 8.746 8.775 8.607 8.739 5,631,660 +0.09(+1.05%)
Nov 17, 2005 8.695 8.743 8.561 8.648 7,584,119 +0.01(+0.13%)
Nov 16, 2005 8.641 8.672 8.578 8.637 3,965,376 +0.03(+0.36%)
Nov 15, 2005 8.665 8.719 8.538 8.606 4,342,836 -0.04(-0.49%)
Nov 14, 2005 8.748 8.749 8.607 8.648 2,805,937 -0.06(-0.64%)
Nov 11, 2005 8.787 8.801 8.635 8.704 3,658,114 -0.04(-0.50%)
Nov 10, 2005 8.642 8.760 8.486 8.747 4,664,843 +0.15(+1.74%)
Nov 09, 2005 8.620 8.659 8.520 8.597 3,233,930 -0.01(-0.14%)
Nov 08, 2005 8.612 8.689 8.547 8.609 2,234,918 -0.02(-0.21%)
Nov 07, 2005 8.562 8.647 8.544 8.627 3,109,656 +0.06(+0.70%)
Nov 04, 2005 8.590 8.683 8.498 8.567 3,632,284 -0.03(-0.30%)
Nov 03, 2005 8.617 8.657 8.526 8.592 3,991,990 +0.05(+0.64%)
Nov 02, 2005 8.405 8.654 8.405 8.538 5,835,748 +0.08(+0.91%)
Nov 01, 2005 8.468 8.491 8.373 8.461 3,912,546 +0.00(+0.06%)
Oct 31, 2005 8.284 8.493 8.274 8.456 6,423,753 +0.19(+2.29%)
Oct 28, 2005 8.105 8.266 8.044 8.266 4,575,618 +0.28(+3.52%)
Oct 27, 2005 8.289 8.320 7.975 7.985 5,659,847 -0.28(-3.43%)
Oct 26, 2005 8.257 8.355 8.237 8.269 5,551,803 +0.01(+0.15%)
Oct 25, 2005 8.150 8.278 8.065 8.257 7,735,515 +0.23(+2.91%)
Oct 24, 2005 7.724 8.024 7.724 8.024 6,130,484 +0.29(+3.68%)
Oct 21, 2005 7.862 7.862 7.644 7.739 6,038,322 -0.01(-0.08%)
Oct 20, 2005 7.913 7.946 7.678 7.745 4,223,215 -0.12(-1.49%)
Oct 19, 2005 7.704 7.862 7.660 7.862 4,830,934 +0.11(+1.45%)
Oct 18, 2005 7.798 7.840 7.683 7.750 4,495,335 -0.08(-0.97%)
Oct 17, 2005 7.881 7.971 7.751 7.826 3,115,414 -0.02(-0.31%)
Oct 14, 2005 7.785 7.864 7.694 7.850 5,132,969 +0.07(+0.84%)
Oct 13, 2005 7.861 7.880 7.707 7.785 6,098,323 -0.05(-0.66%)
Oct 12, 2005 7.759 7.922 7.759 7.836 6,075,264 +0.04(+0.46%)
Oct 11, 2005 7.850 7.884 7.762 7.800 4,879,739 -0.03(-0.32%)
Oct 10, 2005 7.933 7.933 7.803 7.826 3,112,847 -0.11(-1.35%)
Oct 07, 2005 7.914 7.986 7.842 7.933 4,025,686 +0.09(+1.15%)
Oct 06, 2005 7.958 8.008 7.764 7.842 8,094,724 -0.11(-1.44%)
Oct 05, 2005 8.108 8.165 7.957 7.957 3,762,647 -0.16(-1.95%)
Oct 04, 2005 8.334 8.362 8.115 8.115 3,826,037 -0.14(-1.67%)
Oct 03, 2005 8.182 8.313 8.155 8.253 4,160,559 +0.05(+0.66%)
Sep 30, 2005 8.245 8.254 8.067 8.199 6,027,773 -0.01(-0.15%)
Sep 29, 2005 8.088 8.218 8.015 8.211 4,036,798 +0.17(+2.09%)
Sep 28, 2005 8.219 8.253 7.996 8.043 5,106,084 -0.13(-1.64%)
Sep 27, 2005 8.287 8.287 8.128 8.177 4,511,438 -0.08(-1.01%)
Sep 26, 2005 8.375 8.398 8.227 8.260 3,360,274 -0.07(-0.87%)
Sep 23, 2005 8.333 8.385 8.263 8.333 2,734,984 -0.01(-0.12%)
Sep 22, 2005 8.342 8.450 8.187 8.342 4,731,049 -0.00(-0.03%)
Sep 21, 2005 8.350 8.452 8.227 8.345 4,043,340 -0.03(-0.33%)
Sep 20, 2005 8.451 8.557 8.346 8.373 4,478,752 -0.08(-0.99%)
Sep 19, 2005 8.574 8.580 8.377 8.456 4,754,670 -0.10(-1.14%)
Sep 16, 2005 8.483 8.574 8.441 8.554 5,796,437 +0.05(+0.58%)
Sep 15, 2005 8.478 8.533 8.417 8.504 3,424,448 +0.01(+0.10%)
Sep 14, 2005 8.561 8.561 8.484 8.496 4,135,845 -0.06(-0.69%)
Sep 13, 2005 8.648 8.648 8.487 8.555 3,189,718 -0.06(-0.69%)
Sep 12, 2005 8.545 8.646 8.521 8.614 1,718,390 +0.08(+0.91%)
Sep 09, 2005 8.510 8.585 8.457 8.537 2,450,206 +0.00(+0.03%)
Sep 08, 2005 8.665 8.665 8.515 8.534 2,273,307 -0.12(-1.37%)
Sep 07, 2005 8.625 8.665 8.534 8.653 2,442,759 +0.04(+0.50%)
Sep 06, 2005 8.556 8.623 8.489 8.609 2,920,407 +0.14(+1.68%)
Sep 02, 2005 8.515 8.556 8.466 8.467 1,958,150 -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.