Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.420 8.750 8.350 8.690 449,500 +0.22(+2.60%)
Nov 29, 2005 8.580 8.780 8.450 8.470 425,000 -0.07(-0.82%)
Nov 28, 2005 8.720 8.790 8.460 8.540 292,500 -0.13(-1.50%)
Nov 25, 2005 8.700 8.840 8.530 8.670 112,900 -0.03(-0.34%)
Nov 23, 2005 8.790 8.940 8.690 8.700 331,000 -0.11(-1.25%)
Nov 22, 2005 8.650 8.880 8.600 8.810 465,800 +0.22(+2.56%)
Nov 21, 2005 8.400 8.670 8.300 8.590 502,600 +0.23(+2.75%)
Nov 18, 2005 8.250 8.440 8.130 8.360 390,000 +0.23(+2.83%)
Nov 17, 2005 7.880 8.200 7.880 8.130 407,400 +0.28(+3.57%)
Nov 16, 2005 8.140 8.400 7.800 7.850 999,700 -0.05(-0.63%)
Nov 15, 2005 7.860 8.460 7.850 7.900 709,500 +0.09(+1.15%)
Nov 14, 2005 7.760 8.000 7.650 7.810 574,100 +0.23(+3.03%)
Nov 11, 2005 7.580 7.680 7.550 7.580 182,100 +0.00(+0.00%)
Nov 10, 2005 7.470 7.690 7.350 7.580 357,400 +0.03(+0.40%)
Nov 09, 2005 7.500 7.720 7.490 7.550 928,800 -0.02(-0.26%)
Nov 08, 2005 7.400 7.590 7.260 7.570 478,700 +0.10(+1.34%)
Nov 07, 2005 7.400 7.590 7.300 7.470 410,100 +0.20(+2.75%)
Nov 04, 2005 7.390 7.450 7.174 7.270 187,100 -0.11(-1.49%)
Nov 03, 2005 7.410 7.580 7.300 7.380 274,100 +0.07(+0.96%)
Nov 02, 2005 7.280 7.360 7.170 7.310 361,900 +0.03(+0.41%)
Nov 01, 2005 7.380 7.610 7.250 7.280 251,400 -0.24(-3.19%)
Oct 31, 2005 7.350 7.600 7.160 7.520 535,600 +0.20(+2.73%)
Oct 28, 2005 7.200 7.390 7.110 7.320 336,800 +0.16(+2.23%)
Oct 27, 2005 7.310 7.560 7.150 7.160 230,700 -0.22(-2.98%)
Oct 26, 2005 7.450 7.680 7.330 7.380 361,200 -0.07(-0.94%)
Oct 25, 2005 7.560 7.680 7.300 7.450 321,500 -0.11(-1.46%)
Oct 24, 2005 7.620 7.680 7.380 7.560 431,500 -0.07(-0.92%)
Oct 21, 2005 7.440 7.830 7.440 7.630 663,600 +0.20(+2.69%)
Oct 20, 2005 7.380 7.900 7.380 7.430 813,900 +0.03(+0.41%)
Oct 19, 2005 7.290 7.490 7.050 7.400 824,900 +0.10(+1.37%)
Oct 18, 2005 6.960 7.370 6.810 7.300 884,400 +0.36(+5.19%)
Oct 17, 2005 6.750 7.090 6.741 6.940 898,900 +0.19(+2.81%)
Oct 14, 2005 6.900 7.050 6.670 6.750 1,086,600 -0.19(-2.74%)
Oct 13, 2005 7.110 7.170 6.680 6.940 712,300 -0.16(-2.25%)
Oct 12, 2005 7.400 7.480 6.980 7.100 931,800 -0.29(-3.92%)
Oct 11, 2005 7.940 8.040 7.390 7.390 1,249,100 -0.45(-5.74%)
Oct 10, 2005 7.870 8.060 7.750 7.840 544,400 +0.06(+0.77%)
Oct 07, 2005 7.570 7.990 7.450 7.780 596,300 +0.30(+4.01%)
Oct 06, 2005 7.850 8.010 7.410 7.480 1,060,200 -0.34(-4.35%)
Oct 05, 2005 8.330 8.420 7.820 7.820 500,700 -0.51(-6.12%)
Oct 04, 2005 8.830 8.930 8.330 8.330 441,500 -0.48(-5.45%)
Oct 03, 2005 8.920 9.230 8.770 8.810 348,000 -0.14(-1.56%)
Sep 30, 2005 8.780 9.070 8.710 8.950 500,200 +0.20(+2.29%)
Sep 29, 2005 8.930 9.060 8.670 8.750 828,700 -0.19(-2.13%)
Sep 28, 2005 8.750 9.160 8.710 8.940 392,400 +0.20(+2.29%)
Sep 27, 2005 8.930 8.980 8.620 8.740 189,400 -0.19(-2.13%)
Sep 26, 2005 8.810 9.120 8.800 8.930 341,700 +0.22(+2.53%)
Sep 23, 2005 8.710 9.000 8.660 8.710 297,400 -0.21(-2.35%)
Sep 22, 2005 8.700 8.980 8.560 8.920 393,600 +0.16(+1.83%)
Sep 21, 2005 8.850 8.970 8.510 8.760 577,200 -0.18(-2.01%)
Sep 20, 2005 9.400 9.560 8.740 8.940 1,202,500 -0.46(-4.89%)
Sep 19, 2005 9.870 9.970 9.300 9.400 841,600 -0.47(-4.76%)
Sep 16, 2005 10.03 10.05 9.850 9.870 848,700 -0.06(-0.60%)
Sep 15, 2005 10.00 10.20 9.870 9.930 331,100 -0.07(-0.70%)
Sep 14, 2005 10.27 10.68 9.800 10.00 722,800 -0.27(-2.63%)
Sep 13, 2005 10.72 10.85 10.20 10.27 582,400 -0.55(-5.08%)
Sep 12, 2005 10.90 10.91 10.71 10.82 331,900 -0.07(-0.64%)
Sep 09, 2005 10.72 11.12 10.72 10.89 266,200 +0.16(+1.49%)
Sep 08, 2005 11.00 11.00 10.63 10.73 439,100 -0.27(-2.45%)
Sep 07, 2005 10.82 11.04 10.60 11.00 492,500 +0.18(+1.66%)
Sep 06, 2005 11.72 11.74 10.71 10.82 1,566,400 -0.90(-7.68%)
Sep 02, 2005 11.48 11.82 11.40 11.72 892,000 +0.24(+2.09%)
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.