Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.00 13.00 12.86 12.92 58,662,624 -0.07(-0.55%)
Dec 29, 2005 13.08 13.10 12.99 12.99 44,788,692 -0.08(-0.64%)
Dec 28, 2005 13.12 13.19 13.05 13.08 46,282,712 -0.02(-0.13%)
Dec 27, 2005 13.28 13.30 13.09 13.09 45,048,764 -0.18(-1.38%)
Dec 23, 2005 13.30 13.33 13.23 13.28 39,009,872 -0.06(-0.42%)
Dec 22, 2005 13.31 13.38 13.20 13.33 45,450,696 +0.01(+0.08%)
Dec 21, 2005 13.31 13.55 13.26 13.32 63,714,464 +0.02(+0.17%)
Dec 20, 2005 13.48 13.46 13.22 13.30 87,405,480 -0.18(-1.32%)
Dec 19, 2005 12.51 13.96 13.39 13.48 258,457,920 +0.96(+7.71%)
Dec 16, 2005 12.63 12.70 12.49 12.51 128,107,176 -0.12(-0.92%)
Dec 15, 2005 12.66 12.79 12.47 12.63 76,528,792 -0.03(-0.26%)
Dec 14, 2005 12.36 12.75 12.36 12.66 119,575,480 +0.30(+2.42%)
Dec 13, 2005 11.68 12.41 11.68 12.36 162,862,400 +0.76(+6.54%)
Dec 12, 2005 11.43 11.62 11.23 11.60 103,887,360 +0.19(+1.65%)
Dec 09, 2005 11.63 11.66 11.40 11.41 76,521,936 -0.21(-1.81%)
Dec 08, 2005 11.69 11.70 11.59 11.62 54,064,872 -0.07(-0.57%)
Dec 07, 2005 11.74 11.79 11.64 11.69 61,990,152 -0.02(-0.19%)
Dec 06, 2005 11.87 11.87 11.70 11.71 61,164,448 -0.12(-0.98%)
Dec 05, 2005 11.80 11.86 11.75 11.83 53,341,144 +0.03(+0.23%)
Dec 02, 2005 11.84 11.87 11.76 11.80 39,305,140 -0.04(-0.37%)
Dec 01, 2005 11.79 11.88 11.75 11.85 54,707,024 +0.10(+0.85%)
Nov 30, 2005 11.91 11.95 11.74 11.75 63,940,968 -0.15(-1.26%)
Nov 29, 2005 11.96 12.07 11.89 11.90 60,319,620 -0.07(-0.56%)
Nov 28, 2005 12.08 12.11 11.92 11.96 43,449,884 -0.04(-0.37%)
Nov 25, 2005 12.02 12.18 11.98 12.01 20,893,556 +0.02(+0.14%)
Nov 23, 2005 11.86 12.07 11.84 11.99 45,736,760 +0.14(+1.22%)
Nov 22, 2005 12.02 12.02 11.81 11.85 54,433,776 -0.20(-1.66%)
Nov 21, 2005 12.03 12.05 11.87 12.05 46,406,164 +0.08(+0.65%)
Nov 18, 2005 12.02 12.08 11.83 11.97 59,317,948 +0.14(+1.17%)
Nov 17, 2005 11.88 11.92 11.73 11.83 57,518,916 -0.01(-0.09%)
Nov 16, 2005 12.13 12.16 11.78 11.84 71,838,632 -0.29(-2.38%)
Nov 15, 2005 12.33 12.24 12.02 12.13 64,766,128 -0.20(-1.62%)
Nov 14, 2005 12.51 12.53 12.25 12.33 59,225,544 -0.10(-0.80%)
Nov 11, 2005 12.38 12.45 12.21 12.43 43,204,612 +0.12(+0.99%)
Nov 10, 2005 12.28 12.35 12.12 12.31 43,935,380 +0.03(+0.23%)
Nov 09, 2005 12.14 12.33 12.03 12.28 49,782,420 +0.14(+1.14%)
Nov 08, 2005 12.31 12.32 12.12 12.14 40,866,660 -0.20(-1.62%)
Nov 07, 2005 12.33 12.40 12.19 12.34 59,892,060 +0.01(+0.05%)
Nov 04, 2005 12.23 12.35 12.16 12.33 85,768,872 +0.22(+1.78%)
Nov 03, 2005 12.02 12.33 11.98 12.12 106,511,192 +0.15(+1.25%)
Nov 02, 2005 11.92 12.01 11.90 11.97 68,741,400 +0.03(+0.23%)
Nov 01, 2005 12.05 12.10 11.87 11.94 62,277,476 -0.11(-0.87%)
Oct 31, 2005 12.08 12.15 11.94 12.05 87,211,640 +0.13(+1.12%)
Oct 28, 2005 11.72 11.93 11.70 11.91 69,824,288 +0.22(+1.90%)
Oct 27, 2005 11.67 11.77 11.65 11.69 54,675,256 +0.02(+0.19%)
Oct 26, 2005 11.80 11.80 11.66 11.67 84,736,344 -0.08(-0.66%)
Oct 25, 2005 11.73 11.81 11.66 11.75 74,940,376 +0.06(+0.52%)
Oct 24, 2005 11.81 11.82 11.60 11.69 96,668,840 -0.09(-0.75%)
Oct 21, 2005 12.24 12.24 11.47 11.77 180,024,864 -0.36(-2.97%)
Oct 20, 2005 12.41 12.51 12.13 12.13 211,216,128 -1.15(-8.64%)
Oct 19, 2005 13.34 13.37 13.07 13.28 53,362,980 -0.09(-0.66%)
Oct 18, 2005 13.38 13.46 13.33 13.37 32,095,106 +0.01(+0.04%)
Oct 17, 2005 13.50 13.52 13.29 13.36 53,194,952 -0.11(-0.82%)
Oct 14, 2005 13.58 13.67 13.38 13.48 41,314,796 -0.10(-0.73%)
Oct 13, 2005 13.75 13.77 13.52 13.57 42,883,716 -0.19(-1.37%)
Oct 12, 2005 13.87 14.11 13.69 13.76 91,158,400 +0.30(+2.22%)
Oct 11, 2005 13.55 13.59 13.31 13.46 54,413,020 -0.08(-0.61%)
Oct 10, 2005 13.50 13.63 13.44 13.55 48,248,152 +0.03(+0.25%)
Oct 07, 2005 13.67 13.74 13.51 13.51 41,403,232 -0.14(-1.06%)
Oct 06, 2005 13.80 13.82 13.51 13.66 48,376,292 -0.08(-0.60%)
Oct 05, 2005 14.07 14.10 13.74 13.74 36,126,328 -0.24(-1.74%)
Oct 04, 2005 14.08 14.17 13.98 13.98 33,123,668 -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.