Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.570 3.600 3.540 3.600 44,000 +0.00(+0.00%)
Nov 29, 2005 3.610 3.620 3.600 3.600 232,800 -0.01(-0.28%)
Nov 28, 2005 3.720 3.720 3.600 3.610 826,100 +0.04(+1.12%)
Nov 25, 2005 3.500 3.630 3.500 3.570 187,000 +0.19(+5.62%)
Nov 23, 2005 3.300 3.400 3.300 3.380 99,000 +0.10(+3.05%)
Nov 22, 2005 3.240 3.300 3.240 3.280 231,300 -0.05(-1.50%)
Nov 21, 2005 3.300 3.350 3.290 3.330 50,300 +0.00(+0.00%)
Nov 18, 2005 3.300 3.370 3.290 3.330 94,800 +0.13(+4.06%)
Nov 17, 2005 3.180 3.220 3.150 3.200 564,700 +0.05(+1.59%)
Nov 16, 2005 3.210 3.230 3.150 3.150 1,215,400 -0.10(-3.08%)
Nov 15, 2005 3.290 3.290 3.211 3.250 120,000 -0.04(-1.22%)
Nov 14, 2005 3.320 3.330 3.290 3.290 68,400 -0.04(-1.20%)
Nov 11, 2005 3.290 3.340 3.280 3.330 166,600 +0.07(+2.15%)
Nov 10, 2005 3.240 3.270 3.190 3.260 105,300 -0.01(-0.31%)
Nov 09, 2005 3.180 3.280 3.180 3.270 298,200 +0.11(+3.48%)
Nov 08, 2005 3.160 3.220 3.150 3.160 129,700 +0.00(+0.00%)
Nov 07, 2005 3.160 3.210 3.160 3.160 144,600 +0.01(+0.32%)
Nov 04, 2005 3.180 3.210 3.130 3.150 272,300 +0.02(+0.64%)
Nov 03, 2005 3.080 3.150 3.071 3.130 421,000 +0.00(+0.00%)
Nov 02, 2005 3.040 3.130 3.040 3.130 461,000 +0.09(+2.96%)
Nov 01, 2005 3.060 3.070 3.030 3.040 39,900 -0.02(-0.65%)
Oct 31, 2005 3.020 3.090 3.010 3.060 383,600 +0.09(+3.03%)
Oct 28, 2005 2.950 3.000 2.950 2.970 79,400 +0.12(+4.21%)
Oct 27, 2005 2.940 2.940 2.850 2.850 52,200 -0.10(-3.39%)
Oct 26, 2005 3.000 3.000 2.920 2.950 84,000 -0.12(-3.91%)
Oct 25, 2005 3.030 3.110 3.030 3.070 81,200 +0.02(+0.66%)
Oct 24, 2005 2.990 3.050 2.980 3.050 158,500 +0.08(+2.69%)
Oct 21, 2005 2.970 3.000 2.920 2.970 189,800 -0.02(-0.67%)
Oct 20, 2005 3.000 3.010 2.960 2.990 82,700 -0.01(-0.33%)
Oct 19, 2005 3.090 3.090 2.990 3.000 562,200 -0.12(-3.85%)
Oct 18, 2005 3.120 3.130 3.110 3.120 150,800 +0.00(+0.00%)
Oct 17, 2005 3.130 3.150 3.110 3.120 24,100 -0.06(-1.89%)
Oct 14, 2005 3.200 3.200 3.150 3.180 22,800 -0.02(-0.63%)
Oct 13, 2005 3.200 3.210 3.180 3.200 63,800 +0.01(+0.31%)
Oct 12, 2005 3.230 3.230 3.190 3.190 57,600 -0.09(-2.74%)
Oct 11, 2005 3.250 3.290 3.220 3.280 23,200 +0.05(+1.55%)
Oct 10, 2005 3.210 3.260 3.190 3.230 227,800 +0.02(+0.62%)
Oct 07, 2005 3.230 3.250 3.210 3.210 119,500 +0.01(+0.31%)
Oct 06, 2005 3.260 3.280 3.190 3.200 787,100 -0.06(-1.84%)
Oct 05, 2005 3.320 3.330 3.200 3.260 548,700 -0.09(-2.69%)
Oct 04, 2005 3.440 3.450 3.350 3.350 963,000 -0.09(-2.62%)
Oct 03, 2005 3.420 3.460 3.410 3.440 25,900 +0.05(+1.47%)
Sep 30, 2005 3.390 3.420 3.370 3.390 199,100 +0.09(+2.73%)
Sep 29, 2005 3.200 3.300 3.200 3.300 191,700 +0.20(+6.45%)
Sep 28, 2005 3.110 3.160 3.100 3.100 78,100 +0.00(+0.00%)
Sep 27, 2005 3.070 3.120 3.070 3.100 19,700 -0.02(-0.64%)
Sep 26, 2005 3.130 3.130 3.100 3.120 83,500 -0.02(-0.64%)
Sep 23, 2005 3.140 3.160 3.100 3.140 88,200 -0.04(-1.26%)
Sep 22, 2005 3.220 3.220 3.160 3.180 41,400 -0.07(-2.15%)
Sep 21, 2005 3.370 3.370 3.240 3.250 66,600 -0.14(-4.13%)
Sep 20, 2005 3.370 3.440 3.370 3.390 161,700 +0.13(+3.99%)
Sep 19, 2005 3.340 3.350 3.250 3.260 398,600 -0.08(-2.40%)
Sep 16, 2005 3.370 3.370 3.334 3.340 36,400 +0.00(+0.00%)
Sep 15, 2005 3.390 3.390 3.330 3.340 153,100 -0.04(-1.18%)
Sep 14, 2005 3.400 3.430 3.380 3.380 85,400 -0.01(-0.29%)
Sep 13, 2005 3.370 3.400 3.370 3.390 63,900 +0.00(+0.00%)
Sep 12, 2005 3.340 3.390 3.340 3.390 56,000 +0.09(+2.73%)
Sep 09, 2005 3.280 3.310 3.230 3.300 1,514,800 +0.03(+0.92%)
Sep 08, 2005 3.280 3.300 3.260 3.270 53,400 +0.00(+0.00%)
Sep 07, 2005 3.300 3.320 3.260 3.270 218,100 -0.27(-7.63%)
Sep 06, 2005 3.540 3.580 3.520 3.540 409,300 +0.23(+6.95%)
Sep 02, 2005 3.280 3.320 3.220 3.310 255,800 -0.07(-2.07%)
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.