Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.52 11.56 11.48 11.51 58,443,072 -0.08(-0.70%)
Dec 29, 2005 11.63 11.69 11.52 11.59 53,556,888 -0.03(-0.29%)
Dec 28, 2005 11.58 11.71 11.53 11.63 57,550,716 +0.03(+0.23%)
Dec 27, 2005 11.69 11.75 11.59 11.60 44,446,516 -0.07(-0.58%)
Dec 23, 2005 11.63 11.69 11.60 11.67 33,898,824 +0.04(+0.35%)
Dec 22, 2005 11.56 11.68 11.54 11.63 53,886,644 +0.05(+0.46%)
Dec 21, 2005 11.64 11.69 11.54 11.57 114,553,168 -0.07(-0.58%)
Dec 20, 2005 11.75 11.81 11.61 11.64 73,699,104 -0.11(-0.92%)
Dec 19, 2005 11.78 11.87 11.74 11.75 69,595,296 -0.03(-0.28%)
Dec 16, 2005 11.92 11.95 11.77 11.78 139,664,048 -0.16(-1.35%)
Dec 15, 2005 11.89 12.00 11.83 11.94 92,663,992 +0.05(+0.40%)
Dec 14, 2005 11.75 11.93 11.74 11.89 87,083,816 +0.13(+1.09%)
Dec 13, 2005 11.75 11.82 11.73 11.77 73,282,176 -0.01(-0.11%)
Dec 12, 2005 11.81 11.93 11.73 11.78 58,824,768 -0.02(-0.17%)
Dec 09, 2005 11.85 11.91 11.74 11.80 93,238,720 -0.06(-0.51%)
Dec 08, 2005 11.97 11.98 11.82 11.86 98,739,104 -0.09(-0.79%)
Dec 07, 2005 12.00 12.10 11.92 11.95 145,122,240 +0.15(+1.25%)
Dec 06, 2005 11.79 11.86 11.69 11.81 81,307,672 +0.04(+0.34%)
Dec 05, 2005 11.82 11.98 11.72 11.77 85,150,936 -0.09(-0.79%)
Dec 02, 2005 11.87 11.92 11.77 11.86 63,947,244 -0.03(-0.28%)
Dec 01, 2005 11.91 11.93 11.85 11.89 59,080,680 +0.10(+0.86%)
Nov 30, 2005 11.83 11.93 11.77 11.79 70,321,224 +0.02(+0.17%)
Nov 29, 2005 11.75 12.00 11.75 11.77 93,162,520 +0.02(+0.17%)
Nov 28, 2005 11.80 11.86 11.75 11.75 55,688,332 -0.05(-0.40%)
Nov 25, 2005 11.81 11.85 11.75 11.80 26,518,162 +0.07(+0.63%)
Nov 23, 2005 11.61 11.81 11.60 11.73 84,610,960 +0.11(+0.93%)
Nov 22, 2005 11.43 11.75 11.41 11.62 105,612,424 +0.15(+1.29%)
Nov 21, 2005 11.46 11.48 11.43 11.47 78,742,112 +0.03(+0.24%)
Nov 18, 2005 11.70 11.70 11.34 11.44 204,381,008 -0.24(-2.01%)
Nov 17, 2005 11.61 11.69 11.58 11.68 70,929,424 +0.10(+0.87%)
Nov 16, 2005 11.57 11.67 11.50 11.58 65,694,052 -0.03(-0.29%)
Nov 15, 2005 11.64 11.72 11.57 11.61 65,503,812 -0.05(-0.46%)
Nov 14, 2005 11.71 11.74 11.60 11.67 53,074,236 -0.08(-0.69%)
Nov 11, 2005 11.53 11.77 11.49 11.75 123,241,168 +0.22(+1.87%)
Nov 10, 2005 11.61 11.67 11.44 11.53 213,350,304 -0.40(-3.38%)
Nov 09, 2005 11.96 12.00 11.90 11.93 103,867,336 -0.07(-0.62%)
Nov 08, 2005 11.95 12.08 11.91 12.01 56,833,704 +0.01(+0.06%)
Nov 07, 2005 12.02 12.09 11.93 12.00 63,881,584 -0.01(-0.11%)
Nov 04, 2005 11.79 12.02 11.79 12.02 63,811,876 +0.24(+2.06%)
Nov 03, 2005 11.91 11.93 11.75 11.77 71,865,368 -0.08(-0.68%)
Nov 02, 2005 11.69 11.92 11.64 11.85 90,657,984 +0.10(+0.86%)
Nov 01, 2005 11.65 11.77 11.60 11.75 65,896,292 +0.02(+0.17%)
Oct 31, 2005 11.54 11.79 11.53 11.73 118,217,152 +0.21(+1.81%)
Oct 28, 2005 11.52 11.59 11.47 11.52 65,110,472 +0.06(+0.53%)
Oct 27, 2005 11.44 11.59 11.42 11.46 58,441,124 -0.03(-0.29%)
Oct 26, 2005 11.48 11.57 11.46 11.50 55,197,860 -0.01(-0.12%)
Oct 25, 2005 11.44 11.56 11.42 11.51 70,081,816 -0.03(-0.23%)
Oct 24, 2005 11.48 11.55 11.38 11.54 66,199,660 +0.09(+0.76%)
Oct 21, 2005 11.52 11.55 11.39 11.45 86,813,544 +0.07(+0.59%)
Oct 20, 2005 11.56 11.66 11.36 11.38 76,832,208 -0.18(-1.57%)
Oct 19, 2005 11.37 11.57 11.32 11.56 80,436,432 +0.15(+1.30%)
Oct 18, 2005 11.51 11.56 11.41 11.42 60,942,088 -0.13(-1.11%)
Oct 17, 2005 11.59 11.68 11.52 11.54 51,095,392 -0.07(-0.58%)
Oct 14, 2005 11.67 11.68 11.54 11.61 53,055,404 -0.02(-0.17%)
Oct 13, 2005 11.65 11.75 11.56 11.63 67,727,408 -0.09(-0.75%)
Oct 12, 2005 11.53 11.76 11.41 11.72 127,152,592 +0.16(+1.40%)
Oct 11, 2005 11.72 11.79 11.52 11.56 82,333,200 -0.20(-1.72%)
Oct 10, 2005 11.77 11.83 11.60 11.76 86,101,184 -0.09(-0.79%)
Oct 07, 2005 11.93 11.97 11.83 11.85 52,902,296 -0.07(-0.56%)
Oct 06, 2005 11.79 11.92 11.77 11.92 89,819,064 +0.15(+1.31%)
Oct 05, 2005 11.89 11.95 11.77 11.77 60,417,492 -0.11(-0.96%)
Oct 04, 2005 11.94 12.04 11.87 11.88 68,897,320 -0.05(-0.39%)
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.