Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.362 4.440 4.310 4.370 3,818,322 +0.01(+0.23%)
Nov 29, 2005 4.300 4.400 4.260 4.360 3,384,768 +0.07(+1.63%)
Nov 28, 2005 4.425 4.440 4.280 4.290 3,204,341 -0.15(-3.38%)
Nov 25, 2005 4.430 4.450 4.350 4.440 1,248,233 +0.00(+0.00%)
Nov 23, 2005 4.460 4.460 4.380 4.440 4,212,963 +0.01(+0.23%)
Nov 22, 2005 4.400 4.490 4.380 4.430 5,200,400 +0.00(+0.00%)
Nov 21, 2005 4.430 4.480 4.370 4.430 4,510,300 +0.04(+0.91%)
Nov 18, 2005 4.370 4.420 4.320 4.390 3,768,600 +0.08(+1.86%)
Nov 17, 2005 4.450 4.490 4.300 4.310 10,396,300 +0.17(+4.11%)
Nov 16, 2005 4.120 4.160 4.070 4.140 3,329,600 -0.01(-0.24%)
Nov 15, 2005 4.120 4.160 4.070 4.150 5,182,800 +0.05(+1.22%)
Nov 14, 2005 4.050 4.120 3.980 4.100 18,477,800 +0.60(+17.14%)
Nov 11, 2005 3.500 3.550 3.460 3.500 5,144,100 +0.02(+0.57%)
Nov 10, 2005 3.530 3.560 3.450 3.480 2,847,000 -0.05(-1.42%)
Nov 09, 2005 3.510 3.570 3.470 3.530 2,489,700 +0.03(+0.86%)
Nov 08, 2005 3.420 3.580 3.420 3.500 11,457,800 +0.06(+1.74%)
Nov 07, 2005 3.420 3.480 3.400 3.440 3,828,700 +0.00(+0.00%)
Nov 04, 2005 3.440 3.490 3.340 3.440 5,713,900 +0.00(+0.00%)
Nov 03, 2005 3.500 3.510 3.410 3.440 6,359,900 -0.05(-1.43%)
Nov 02, 2005 3.560 3.600 3.410 3.490 8,379,000 -0.07(-1.97%)
Nov 01, 2005 3.680 3.740 3.550 3.560 3,433,700 -0.16(-4.30%)
Oct 31, 2005 3.670 3.760 3.650 3.720 2,989,900 +0.12(+3.33%)
Oct 28, 2005 3.510 3.600 3.410 3.600 3,707,700 +0.09(+2.56%)
Oct 27, 2005 3.660 3.660 3.500 3.510 3,776,200 -0.14(-3.84%)
Oct 26, 2005 3.690 3.720 3.640 3.650 1,934,500 -0.05(-1.35%)
Oct 25, 2005 3.800 3.800 3.670 3.700 2,597,100 -0.09(-2.37%)
Oct 24, 2005 3.700 3.810 3.690 3.790 2,225,400 +0.11(+2.99%)
Oct 21, 2005 3.730 3.800 3.650 3.680 3,770,100 -0.06(-1.60%)
Oct 20, 2005 3.750 3.770 3.680 3.740 2,113,100 -0.01(-0.27%)
Oct 19, 2005 3.680 3.790 3.660 3.750 2,219,400 +0.06(+1.63%)
Oct 18, 2005 3.830 3.830 3.690 3.690 2,212,000 -0.12(-3.15%)
Oct 17, 2005 3.820 3.880 3.790 3.810 1,807,500 +0.00(+0.00%)
Oct 14, 2005 3.690 3.810 3.610 3.810 3,857,200 +0.11(+2.97%)
Oct 13, 2005 3.730 3.730 3.620 3.700 2,934,900 +0.00(+0.00%)
Oct 12, 2005 3.800 3.810 3.680 3.700 3,835,000 -0.09(-2.37%)
Oct 11, 2005 3.890 3.900 3.790 3.790 3,029,400 -0.11(-2.82%)
Oct 10, 2005 3.930 3.950 3.850 3.900 2,352,300 -0.01(-0.26%)
Oct 07, 2005 3.930 3.960 3.860 3.910 1,481,600 +0.00(+0.00%)
Oct 06, 2005 3.960 4.010 3.890 3.910 1,907,300 -0.03(-0.76%)
Oct 05, 2005 4.070 4.100 3.920 3.940 3,239,200 -0.15(-3.67%)
Oct 04, 2005 4.050 4.120 4.040 4.090 3,017,200 +0.03(+0.74%)
Oct 03, 2005 4.070 4.150 4.030 4.060 2,594,700 -0.02(-0.49%)
Sep 30, 2005 3.980 4.100 3.980 4.080 3,443,100 +0.05(+1.24%)
Sep 29, 2005 3.920 4.070 3.910 4.030 3,735,200 -0.05(-1.23%)
Sep 22, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 21, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 20, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 19, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 16, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 15, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 14, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 13, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 12, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 09, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 08, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 07, 2005 4.070 4.140 4.020 4.080 3,659,889 +0.00(+0.00%)
Sep 06, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 02, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
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.