Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.22 11.28 11.09 11.19 93,908,400 +0.12(+1.12%)
Oct 28, 2005 10.89 11.08 10.86 11.06 75,185,912 +0.21(+1.90%)
Oct 27, 2005 10.84 10.93 10.82 10.86 58,873,628 +0.02(+0.19%)
Oct 26, 2005 10.96 10.96 10.83 10.84 91,243,032 -0.07(-0.66%)
Oct 25, 2005 10.89 10.97 10.83 10.91 80,694,856 +0.06(+0.52%)
Oct 24, 2005 10.97 10.98 10.77 10.85 104,091,792 -0.08(-0.75%)
Oct 21, 2005 11.37 11.37 10.66 10.93 193,848,512 -0.33(-2.97%)
Oct 20, 2005 11.53 11.62 11.26 11.27 227,434,864 -1.07(-8.64%)
Oct 19, 2005 12.39 12.42 12.13 12.33 57,460,588 -0.08(-0.66%)
Oct 18, 2005 12.42 12.50 12.38 12.42 34,559,608 +0.01(+0.04%)
Oct 17, 2005 12.53 12.56 12.34 12.41 57,279,656 -0.10(-0.82%)
Oct 14, 2005 12.61 12.70 12.43 12.51 44,487,252 -0.09(-0.73%)
Oct 13, 2005 12.77 12.79 12.56 12.61 46,176,644 -0.17(-1.37%)
Oct 12, 2005 12.88 13.11 12.71 12.78 98,158,216 +0.28(+2.22%)
Oct 11, 2005 12.58 12.62 12.37 12.50 58,591,256 -0.08(-0.61%)
Oct 10, 2005 12.53 12.66 12.48 12.58 51,953,000 +0.03(+0.25%)
Oct 07, 2005 12.70 12.76 12.55 12.55 44,582,476 -0.13(-1.05%)
Oct 06, 2005 12.81 12.83 12.55 12.68 52,090,984 -0.08(-0.60%)
Oct 05, 2005 13.07 13.10 12.76 12.76 38,900,376 -0.23(-1.74%)
Oct 04, 2005 13.07 13.16 12.98 12.99 35,667,148 -0.03(-0.20%)
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.