Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.13 19.45 18.70 18.96 916,516 -0.34(-1.76%)
Dec 29, 2005 19.03 19.59 18.86 19.30 741,804 +0.24(+1.26%)
Dec 28, 2005 19.55 19.57 19.00 19.06 1,102,800 -0.26(-1.35%)
Dec 27, 2005 19.73 19.82 19.23 19.32 656,000 -0.41(-2.08%)
Dec 23, 2005 20.00 20.00 19.32 19.73 523,742 -0.22(-1.10%)
Dec 22, 2005 19.62 20.00 19.62 19.95 1,224,846 +0.23(+1.19%)
Dec 21, 2005 18.84 19.90 18.84 19.71 1,787,182 +0.89(+4.70%)
Dec 20, 2005 18.61 19.00 18.38 18.83 911,660 +0.26(+1.40%)
Dec 19, 2005 19.06 19.12 18.43 18.57 1,129,054 -0.45(-2.39%)
Dec 16, 2005 18.84 19.46 18.70 19.02 2,141,516 +0.23(+1.22%)
Dec 15, 2005 19.00 19.10 18.29 18.80 1,341,664 -0.21(-1.10%)
Dec 14, 2005 17.52 19.09 17.40 19.00 3,258,908 +1.16(+6.53%)
Dec 13, 2005 18.27 18.34 17.26 17.84 2,630,364 -0.45(-2.46%)
Dec 12, 2005 18.38 18.87 18.25 18.29 1,352,188 -0.09(-0.49%)
Dec 09, 2005 17.68 18.48 17.58 18.38 1,591,858 +0.66(+3.72%)
Dec 08, 2005 19.02 19.02 17.58 17.72 3,472,644 -1.23(-6.49%)
Dec 07, 2005 19.00 19.20 18.75 18.95 776,784 +0.01(+0.05%)
Dec 06, 2005 19.39 19.52 18.86 18.94 1,109,794 -0.25(-1.30%)
Dec 05, 2005 19.00 19.57 18.98 19.19 1,860,732 +0.44(+2.35%)
Dec 02, 2005 18.95 18.98 18.18 18.75 1,831,602 -0.05(-0.29%)
Dec 01, 2005 17.98 18.83 17.70 18.80 2,196,242 +9.92(+111.56%)
Nov 30, 2005 8.734 9.125 8.724 8.889 1,781,396 +0.14(+1.60%)
Nov 29, 2005 8.694 8.875 8.684 8.749 3,000,236 +0.37(+4.38%)
Nov 28, 2005 8.781 8.781 8.339 8.381 1,965,068 -0.36(-4.16%)
Nov 25, 2005 8.678 8.781 8.576 8.745 359,968 +0.06(+0.75%)
Nov 23, 2005 8.723 8.764 8.627 8.680 938,240 -0.05(-0.62%)
Nov 22, 2005 8.901 8.912 8.658 8.734 2,118,912 -0.16(-1.77%)
Nov 21, 2005 8.544 8.906 8.474 8.891 1,944,432 +0.35(+4.13%)
Nov 18, 2005 8.510 8.636 8.256 8.539 2,031,220 +0.12(+1.40%)
Nov 17, 2005 8.043 8.446 7.999 8.421 2,696,296 +0.41(+5.10%)
Nov 16, 2005 7.896 8.060 7.839 8.012 798,984 +0.13(+1.60%)
Nov 15, 2005 7.964 8.054 7.831 7.886 2,264,984 -0.13(-1.59%)
Nov 14, 2005 8.125 8.219 7.921 8.014 1,621,520 -0.09(-1.11%)
Nov 11, 2005 8.092 8.234 7.970 8.104 1,293,884 +0.08(+1.01%)
Nov 10, 2005 7.732 8.094 7.582 8.023 1,983,128 +0.30(+3.82%)
Nov 09, 2005 7.740 7.801 7.535 7.728 957,228 +0.03(+0.37%)
Nov 08, 2005 7.785 7.805 7.650 7.699 1,333,632 -0.03(-0.40%)
Nov 07, 2005 7.699 7.856 7.644 7.730 1,339,536 +0.09(+1.21%)
Nov 04, 2005 7.719 7.719 7.569 7.638 1,004,740 -0.03(-0.41%)
Nov 03, 2005 7.804 7.911 7.610 7.669 1,873,784 -0.08(-1.06%)
Nov 02, 2005 7.469 7.856 7.034 7.751 5,126,528 +0.60(+8.39%)
Nov 01, 2005 6.950 7.244 6.888 7.151 2,073,548 +0.22(+3.16%)
Oct 31, 2005 6.766 7.100 6.766 6.933 1,422,904 +0.18(+2.65%)
Oct 28, 2005 6.786 7.012 6.565 6.754 1,910,196 -0.00(-0.02%)
Oct 27, 2005 7.294 7.294 6.724 6.755 1,593,340 -0.52(-7.10%)
Oct 26, 2005 7.125 7.609 7.065 7.271 2,089,880 +0.15(+2.05%)
Oct 25, 2005 7.169 7.231 6.994 7.125 957,536 -0.06(-0.89%)
Oct 24, 2005 6.754 7.219 6.718 7.189 2,290,128 +0.42(+6.28%)
Oct 21, 2005 6.588 6.864 6.571 6.764 1,417,004 +0.20(+2.99%)
Oct 20, 2005 6.650 6.905 6.452 6.567 1,769,004 -0.06(-0.85%)
Oct 19, 2005 6.527 6.625 6.400 6.624 1,232,844 +0.06(+0.93%)
Oct 18, 2005 6.737 6.744 6.489 6.562 1,115,036 -0.13(-1.92%)
Oct 17, 2005 6.769 6.769 6.537 6.691 1,168,928 -0.00(-0.04%)
Oct 14, 2005 6.579 6.812 6.489 6.694 1,395,284 +0.20(+3.04%)
Oct 13, 2005 6.232 6.610 6.232 6.496 1,461,160 +0.22(+3.59%)
Oct 12, 2005 6.526 6.619 6.131 6.271 3,427,040 -0.32(-4.89%)
Oct 11, 2005 6.942 6.949 6.529 6.594 1,871,656 -0.29(-4.20%)
Oct 10, 2005 7.125 7.125 6.862 6.883 863,224 -0.20(-2.81%)
Oct 07, 2005 6.893 7.186 6.875 7.081 1,142,904 +0.19(+2.74%)
Oct 06, 2005 7.109 7.202 6.772 6.893 1,563,240 -0.15(-2.16%)
Oct 05, 2005 7.291 7.293 6.884 7.045 1,297,796 -0.28(-3.79%)
Oct 04, 2005 7.406 7.607 7.287 7.322 1,100,516 -0.05(-0.66%)
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.