Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.08 12.08 11.94 12.00 63,167,176 -0.07(-0.55%)
Dec 29, 2005 12.14 12.16 12.06 12.07 48,227,900 -0.08(-0.64%)
Dec 28, 2005 12.18 12.25 12.12 12.14 49,836,644 -0.02(-0.13%)
Dec 27, 2005 12.33 12.35 12.16 12.16 48,507,944 -0.17(-1.38%)
Dec 23, 2005 12.35 12.38 12.29 12.33 42,005,340 -0.05(-0.42%)
Dec 22, 2005 12.37 12.43 12.26 12.38 48,940,740 +0.01(+0.08%)
Dec 21, 2005 12.37 12.59 12.32 12.37 68,606,936 +0.02(+0.17%)
Dec 20, 2005 12.51 12.50 12.28 12.35 94,117,120 -0.16(-1.32%)
Dec 19, 2005 11.62 12.97 12.44 12.51 278,304,224 +0.90(+7.71%)
Dec 16, 2005 11.73 11.80 11.60 11.62 137,944,192 -0.11(-0.92%)
Dec 15, 2005 11.76 11.88 11.58 11.73 82,405,240 -0.03(-0.26%)
Dec 14, 2005 11.48 11.84 11.47 11.76 128,757,376 +0.28(+2.42%)
Dec 13, 2005 10.85 11.52 10.85 11.48 175,368,176 +0.70(+6.54%)
Dec 12, 2005 10.62 10.80 10.43 10.78 111,864,600 +0.18(+1.65%)
Dec 09, 2005 10.80 10.83 10.58 10.60 82,397,856 -0.20(-1.81%)
Dec 08, 2005 10.86 10.87 10.76 10.80 58,216,372 -0.06(-0.57%)
Dec 07, 2005 10.90 10.94 10.81 10.86 66,750,216 -0.02(-0.19%)
Dec 06, 2005 11.02 11.02 10.86 10.88 65,861,112 -0.11(-0.98%)
Dec 05, 2005 10.96 11.01 10.91 10.99 57,437,072 +0.03(+0.23%)
Dec 02, 2005 10.99 11.02 10.92 10.96 42,323,280 -0.04(-0.37%)
Dec 01, 2005 10.94 11.03 10.91 11.00 58,907,832 +0.09(+0.85%)
Nov 30, 2005 11.06 11.09 10.90 10.91 68,850,832 -0.14(-1.26%)
Nov 29, 2005 11.11 11.21 11.04 11.05 64,951,408 -0.06(-0.56%)
Nov 28, 2005 11.22 11.25 11.07 11.11 46,786,288 -0.04(-0.37%)
Nov 25, 2005 11.17 11.32 11.13 11.15 22,497,920 +0.02(+0.14%)
Nov 23, 2005 11.01 11.21 11.00 11.14 49,248,768 +0.13(+1.22%)
Nov 22, 2005 11.17 11.17 10.97 11.00 58,613,604 -0.19(-1.66%)
Nov 21, 2005 11.18 11.19 11.03 11.19 49,969,572 +0.07(+0.65%)
Nov 18, 2005 11.17 11.22 10.99 11.11 63,872,820 +0.13(+1.17%)
Nov 17, 2005 11.04 11.07 10.89 10.99 61,935,644 -0.01(-0.09%)
Nov 16, 2005 11.27 11.29 10.94 11.00 77,354,936 -0.27(-2.38%)
Nov 15, 2005 11.45 11.37 11.17 11.26 69,739,352 -0.19(-1.62%)
Nov 14, 2005 11.61 11.63 11.37 11.45 63,773,320 -0.09(-0.80%)
Nov 11, 2005 11.50 11.56 11.34 11.54 46,522,180 +0.11(+0.99%)
Nov 10, 2005 11.40 11.47 11.26 11.43 47,309,064 +0.03(+0.23%)
Nov 09, 2005 11.27 11.45 11.17 11.40 53,605,084 +0.13(+1.14%)
Nov 08, 2005 11.43 11.44 11.25 11.27 44,004,708 -0.19(-1.62%)
Nov 07, 2005 11.45 11.52 11.32 11.46 64,491,016 +0.01(+0.04%)
Nov 04, 2005 11.36 11.47 11.29 11.45 92,354,848 +0.20(+1.78%)
Nov 03, 2005 11.17 11.45 11.13 11.25 114,689,912 +0.14(+1.25%)
Nov 02, 2005 11.07 11.16 11.05 11.11 74,019,872 +0.03(+0.23%)
Nov 01, 2005 11.19 11.24 11.02 11.09 67,059,604 -0.10(-0.87%)
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.