Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.524 6.529 6.415 6.459 2,882,249 -0.09(-1.35%)
Dec 29, 2005 6.558 6.579 6.533 6.547 1,554,353 -0.00(-0.02%)
Dec 28, 2005 6.544 6.577 6.492 6.548 2,762,125 +0.02(+0.23%)
Dec 27, 2005 6.654 6.682 6.514 6.533 3,663,600 -0.12(-1.82%)
Dec 23, 2005 6.694 6.708 6.646 6.654 2,312,840 -0.02(-0.25%)
Dec 22, 2005 6.628 6.693 6.615 6.671 3,078,222 +0.06(+0.90%)
Dec 21, 2005 6.652 6.739 6.588 6.612 4,017,802 -0.01(-0.08%)
Dec 20, 2005 6.503 6.619 6.468 6.617 5,317,028 +0.11(+1.69%)
Dec 19, 2005 6.648 6.653 6.496 6.507 4,510,274 -0.15(-2.28%)
Dec 16, 2005 6.617 6.696 6.639 6.659 4,669,956 +0.04(+0.65%)
Dec 15, 2005 6.638 6.648 6.572 6.616 4,002,560 -0.02(-0.31%)
Dec 14, 2005 6.572 6.656 6.544 6.637 3,535,855 +0.03(+0.42%)
Dec 13, 2005 6.576 6.634 6.559 6.609 4,372,368 +0.02(+0.31%)
Dec 12, 2005 6.626 6.637 6.550 6.588 5,304,326 -0.04(-0.64%)
Dec 09, 2005 6.672 6.707 6.617 6.631 4,424,264 -0.05(-0.76%)
Dec 08, 2005 6.634 6.692 6.602 6.682 7,063,363 +0.05(+0.73%)
Dec 07, 2005 6.668 6.668 6.598 6.634 7,226,673 -0.07(-1.03%)
Dec 06, 2005 6.730 6.783 6.694 6.703 7,076,427 -0.04(-0.57%)
Dec 05, 2005 6.737 6.772 6.657 6.741 7,194,374 +0.00(+0.06%)
Dec 02, 2005 6.772 6.772 6.712 6.737 6,097,653 -0.04(-0.57%)
Dec 01, 2005 6.722 6.777 6.606 6.776 8,632,596 +0.05(+0.80%)
Nov 30, 2005 6.759 6.792 6.710 6.722 6,374,918 -0.04(-0.63%)
Nov 29, 2005 6.792 6.803 6.744 6.765 4,625,317 +0.00(+0.00%)
Nov 28, 2005 6.799 6.831 6.719 6.765 5,166,420 +0.01(+0.10%)
Nov 25, 2005 6.828 6.828 6.722 6.758 2,026,139 -0.08(-1.11%)
Nov 23, 2005 6.776 6.845 6.767 6.834 5,462,556 +0.06(+0.85%)
Nov 22, 2005 6.745 6.796 6.696 6.776 5,911,116 +0.03(+0.47%)
Nov 21, 2005 6.700 6.779 6.660 6.744 8,189,842 +0.04(+0.64%)
Nov 18, 2005 6.602 6.728 6.558 6.701 11,855,257 +0.16(+2.38%)
Nov 17, 2005 6.478 6.573 6.478 6.546 11,958,687 +0.11(+1.73%)
Nov 16, 2005 6.551 6.565 6.422 6.434 10,528,813 -0.12(-1.81%)
Nov 15, 2005 6.486 6.627 6.455 6.553 13,221,622 -0.15(-2.26%)
Nov 14, 2005 6.682 6.766 6.668 6.704 6,805,695 +0.02(+0.33%)
Nov 11, 2005 6.776 6.776 6.562 6.682 13,831,678 -0.13(-1.96%)
Nov 10, 2005 6.827 6.861 6.718 6.816 9,993,880 -0.01(-0.14%)
Nov 09, 2005 6.976 7.003 6.806 6.825 12,125,990 -0.18(-2.56%)
Nov 08, 2005 7.009 7.026 6.963 7.004 8,626,789 -0.01(-0.08%)
Nov 07, 2005 7.189 7.185 6.981 7.010 8,762,155 -0.18(-2.47%)
Nov 04, 2005 7.080 7.197 6.951 7.188 6,123,420 +0.13(+1.78%)
Nov 03, 2005 7.026 7.144 7.022 7.062 6,225,398 +0.08(+1.12%)
Nov 02, 2005 6.940 7.002 6.889 6.984 5,825,469 +0.04(+0.64%)
Nov 01, 2005 7.009 7.020 6.930 6.940 4,640,197 -0.07(-0.98%)
Oct 31, 2005 6.904 7.058 6.886 7.009 8,096,211 +0.10(+1.52%)
Oct 28, 2005 6.719 6.905 6.756 6.904 10,245,015 +0.18(+2.75%)
Oct 27, 2005 6.902 6.925 6.697 6.719 9,389,994 -0.20(-2.95%)
Oct 26, 2005 6.958 7.075 6.916 6.923 7,876,286 -0.16(-2.29%)
Oct 25, 2005 7.058 7.164 7.032 7.086 5,038,675 -0.01(-0.08%)
Oct 24, 2005 7.073 7.145 7.031 7.091 5,877,002 +0.04(+0.51%)
Oct 21, 2005 7.033 7.145 7.004 7.055 7,695,193 +0.04(+0.59%)
Oct 20, 2005 7.026 7.185 6.976 7.014 10,255,177 -0.01(-0.18%)
Oct 19, 2005 6.835 7.047 6.824 7.026 8,365,129 +0.19(+2.82%)
Oct 18, 2005 6.834 6.889 6.801 6.834 7,058,645 -0.01(-0.20%)
Oct 17, 2005 6.886 6.890 6.814 6.847 5,064,441 -0.04(-0.60%)
Oct 14, 2005 6.854 6.922 6.806 6.889 6,087,128 +0.07(+1.01%)
Oct 13, 2005 6.894 6.909 6.784 6.820 8,723,324 -0.07(-1.08%)
Oct 12, 2005 6.882 6.955 6.836 6.894 8,422,107 +0.06(+0.89%)
Oct 11, 2005 6.770 6.867 6.770 6.834 7,572,166 +0.03(+0.45%)
Oct 10, 2005 6.900 6.901 6.765 6.803 6,287,819 -0.10(-1.40%)
Oct 07, 2005 6.915 7.051 6.885 6.900 7,630,232 -0.02(-0.22%)
Oct 06, 2005 6.723 7.025 6.699 6.915 11,495,248 +0.19(+2.79%)
Oct 05, 2005 6.834 7.013 6.696 6.728 14,047,611 +0.08(+1.16%)
Oct 04, 2005 6.668 6.679 6.532 6.650 4,688,464 +0.12(+1.81%)
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.