Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 1.800 1.817 1.790 1.803 11,017,318 +0.00(+0.19%)
Dec 29, 2005 1.786 1.807 1.779 1.799 11,425,955 +0.01(+0.76%)
Dec 28, 2005 1.762 1.824 1.757 1.786 12,270,590 +0.04(+2.11%)
Dec 27, 2005 1.739 1.752 1.720 1.749 9,629,893 +0.01(+0.78%)
Dec 23, 2005 1.730 1.753 1.728 1.735 6,094,254 +0.01(+0.29%)
Dec 22, 2005 1.731 1.739 1.711 1.730 11,604,237 -0.01(-0.81%)
Dec 21, 2005 1.751 1.784 1.728 1.744 26,197,792 +0.02(+1.12%)
Dec 20, 2005 1.751 1.764 1.713 1.725 14,330,545 -0.02(-1.36%)
Dec 19, 2005 1.788 1.804 1.748 1.749 10,809,028 -0.04(-2.12%)
Dec 16, 2005 1.791 1.802 1.774 1.787 16,033,935 -0.00(-0.22%)
Dec 15, 2005 1.856 1.857 1.785 1.791 32,881,614 -0.07(-3.98%)
Dec 14, 2005 1.870 1.885 1.860 1.865 9,121,524 +0.00(+0.03%)
Dec 13, 2005 1.932 1.932 1.859 1.864 22,408,852 -0.07(-3.63%)
Dec 12, 2005 1.943 1.949 1.931 1.935 7,554,934 +0.01(+0.59%)
Dec 09, 2005 1.952 1.952 1.901 1.923 9,910,555 -0.04(-2.02%)
Dec 08, 2005 1.957 1.997 1.941 1.963 7,683,791 +0.02(+0.90%)
Dec 07, 2005 1.984 1.991 1.938 1.945 7,629,071 -0.04(-1.89%)
Dec 06, 2005 2.000 2.012 1.979 1.983 9,538,104 +0.01(+0.34%)
Dec 05, 2005 1.997 2.020 1.975 1.976 11,520,392 -0.02(-0.91%)
Dec 02, 2005 1.943 1.997 1.927 1.994 16,281,059 +0.09(+4.73%)
Dec 01, 2005 1.906 1.924 1.847 1.904 23,742,440 -0.00(-0.09%)
Nov 30, 2005 1.937 1.969 1.883 1.906 32,445,618 -0.08(-3.86%)
Nov 29, 2005 1.937 2.114 1.936 1.982 43,217,576 -0.01(-0.54%)
Nov 28, 2005 2.085 2.118 1.993 1.993 23,075,204 -0.08(-3.72%)
Nov 25, 2005 2.030 2.116 2.026 2.070 12,175,270 +0.06(+3.05%)
Nov 23, 2005 2.073 2.085 2.005 2.009 28,717,576 -0.06(-3.06%)
Nov 22, 2005 2.141 2.164 2.040 2.072 30,777,530 -0.07(-3.23%)
Nov 21, 2005 2.085 2.143 2.043 2.141 21,496,258 +0.09(+4.22%)
Nov 18, 2005 2.082 2.096 1.995 2.055 23,653,298 +0.03(+1.54%)
Nov 17, 2005 2.028 2.056 2.017 2.024 8,096,841 +0.02(+0.76%)
Nov 16, 2005 2.017 2.022 1.977 2.008 8,320,136 -0.01(-0.25%)
Nov 15, 2005 2.051 2.055 1.997 2.013 8,715,534 -0.03(-1.58%)
Nov 14, 2005 2.033 2.066 1.972 2.046 15,218,426 +0.01(+0.56%)
Nov 11, 2005 2.076 2.078 2.034 2.034 5,728,864 -0.05(-2.37%)
Nov 10, 2005 2.071 2.092 2.019 2.084 11,578,642 -0.01(-0.49%)
Nov 09, 2005 2.065 2.120 2.062 2.094 5,942,450 +0.03(+1.57%)
Nov 08, 2005 2.108 2.098 2.051 2.062 6,817,975 +0.04(+2.02%)
Nov 07, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Nov 04, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Nov 03, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Nov 02, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Nov 01, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 31, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 28, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 27, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 26, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 25, 2005 2.082 2.119 2.011 2.021 27,308,086 +0.05(+2.77%)
Oct 24, 2005 1.954 1.966 1.921 1.966 6,393,451 +0.04(+1.82%)
Oct 21, 2005 1.935 1.973 1.918 1.931 7,573,468 +0.00(+0.15%)
Oct 20, 2005 1.924 1.963 1.920 1.928 12,410,921 +0.00(+0.24%)
Oct 19, 2005 1.860 1.954 1.854 1.924 14,622,681 +0.06(+3.41%)
Oct 18, 2005 1.814 1.870 1.813 1.860 15,362,288 +0.07(+4.09%)
Oct 17, 2005 1.753 1.790 1.753 1.787 9,771,989 +0.03(+1.94%)
Oct 14, 2005 1.742 1.761 1.725 1.753 10,531,013 +0.02(+0.95%)
Oct 13, 2005 1.700 1.740 1.697 1.737 10,809,910 -0.01(-0.29%)
Oct 12, 2005 1.748 1.761 1.725 1.742 15,271,381 -0.01(-0.49%)
Oct 11, 2005 1.785 1.790 1.736 1.751 17,114,220 -0.02(-1.09%)
Oct 10, 2005 1.759 1.790 1.744 1.770 16,446,103 +0.03(+1.76%)
Oct 07, 2005 1.770 1.792 1.727 1.739 58,286,844 -0.02(-0.97%)
Oct 06, 2005 1.808 1.808 1.751 1.756 11,649,249 -0.06(-3.16%)
Oct 05, 2005 1.841 1.867 1.813 1.813 17,431,068 +0.03(+1.68%)
Oct 04, 2005 1.762 1.836 1.759 1.783 8,374,856 +0.03(+1.65%)
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.