Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.11 11.20 11.00 11.18 2,194,225 -0.04(-0.32%)
Dec 29, 2005 11.14 11.25 11.08 11.22 1,223,795 +0.01(+0.13%)
Dec 28, 2005 11.26 11.30 11.06 11.20 2,334,779 -0.09(-0.81%)
Dec 27, 2005 11.39 11.41 11.20 11.30 1,796,909 +0.01(+0.06%)
Dec 23, 2005 11.23 11.33 11.17 11.29 1,737,885 +0.12(+1.08%)
Dec 22, 2005 11.14 11.17 11.01 11.17 2,305,054 +0.10(+0.89%)
Dec 21, 2005 11.26 11.32 10.99 11.07 2,779,371 -0.11(-0.95%)
Dec 20, 2005 11.23 11.35 11.14 11.18 2,711,571 -0.06(-0.57%)
Dec 19, 2005 11.42 11.45 11.07 11.24 3,759,709 -0.23(-1.97%)
Dec 16, 2005 11.30 11.54 11.36 11.47 3,932,252 +0.16(+1.44%)
Dec 15, 2005 11.48 11.43 11.21 11.30 2,891,757 -0.18(-1.54%)
Dec 14, 2005 11.56 11.66 11.33 11.48 3,770,891 -0.04(-0.31%)
Dec 13, 2005 11.35 11.55 11.27 11.52 2,758,422 +0.12(+1.05%)
Dec 12, 2005 11.34 11.45 11.28 11.40 1,862,303 +0.04(+0.37%)
Dec 09, 2005 11.23 11.45 11.06 11.35 2,415,035 +0.18(+1.64%)
Dec 08, 2005 11.12 11.23 11.03 11.17 1,683,673 +0.02(+0.19%)
Dec 07, 2005 11.16 11.30 11.07 11.15 2,818,012 +0.02(+0.19%)
Dec 06, 2005 11.16 11.26 11.12 11.13 2,829,477 +0.01(+0.06%)
Dec 05, 2005 10.89 11.15 10.84 11.12 3,454,963 +0.20(+1.81%)
Dec 02, 2005 11.16 11.23 10.89 10.92 3,213,913 -0.30(-2.71%)
Dec 01, 2005 11.22 11.25 11.13 11.23 2,563,090 +0.08(+0.76%)
Nov 30, 2005 11.20 11.25 11.10 11.14 2,683,828 -0.02(-0.19%)
Nov 29, 2005 11.18 11.26 11.11 11.16 1,932,792 +0.11(+0.96%)
Nov 28, 2005 11.18 11.19 11.02 11.06 3,379,520 -0.06(-0.51%)
Nov 25, 2005 11.20 11.20 11.01 11.11 583,871 -0.04(-0.32%)
Nov 23, 2005 11.09 11.21 10.96 11.15 2,041,498 +0.04(+0.38%)
Nov 22, 2005 11.18 11.25 10.96 11.11 2,435,559 -0.13(-1.13%)
Nov 21, 2005 11.17 11.29 11.11 11.23 2,231,451 -0.07(-0.63%)
Nov 18, 2005 11.23 11.41 11.07 11.30 3,326,865 +0.08(+0.76%)
Nov 17, 2005 10.88 11.24 10.84 11.22 3,748,102 +0.39(+3.59%)
Nov 16, 2005 10.83 10.94 10.78 10.83 1,699,102 +0.01(+0.07%)
Nov 15, 2005 10.82 11.01 10.72 10.82 2,230,177 +0.02(+0.20%)
Nov 14, 2005 10.99 11.28 10.70 10.80 3,287,657 -0.20(-1.80%)
Nov 11, 2005 10.95 11.06 10.94 11.00 2,529,686 +0.05(+0.45%)
Nov 10, 2005 10.83 10.96 10.63 10.95 3,465,154 +0.19(+1.77%)
Nov 09, 2005 10.55 10.87 10.59 10.76 1,965,772 +0.20(+1.94%)
Nov 08, 2005 10.63 10.70 10.46 10.55 2,388,990 -0.19(-1.77%)
Nov 07, 2005 10.95 11.05 10.60 10.75 2,795,648 -0.20(-1.87%)
Nov 04, 2005 11.04 11.06 10.80 10.95 2,771,586 +0.09(+0.85%)
Nov 03, 2005 10.34 11.11 10.34 10.86 3,492,756 -0.06(-0.52%)
Nov 02, 2005 11.07 11.09 10.75 10.92 3,688,653 -0.18(-1.66%)
Nov 01, 2005 11.23 11.28 11.04 11.10 3,532,671 -0.13(-1.13%)
Oct 31, 2005 11.02 11.32 11.00 11.23 3,386,172 +0.27(+2.45%)
Oct 28, 2005 10.83 11.02 10.75 10.96 3,690,352 +0.16(+1.44%)
Oct 27, 2005 11.02 11.13 10.75 10.80 2,151,761 -0.22(-1.99%)
Oct 26, 2005 11.20 11.37 11.01 11.02 2,663,445 -0.18(-1.64%)
Oct 25, 2005 11.16 11.48 11.14 11.20 4,416,901 +0.04(+0.38%)
Oct 24, 2005 10.98 11.20 10.92 11.16 3,324,601 +0.24(+2.20%)
Oct 21, 2005 10.92 11.08 10.79 10.92 2,605,695 +0.01(+0.06%)
Oct 20, 2005 11.32 11.39 10.84 10.92 4,758,165 -0.45(-3.92%)
Oct 19, 2005 10.81 11.42 10.67 11.36 6,998,251 +0.54(+5.03%)
Oct 18, 2005 11.16 11.20 10.82 10.82 4,082,431 -0.34(-3.04%)
Oct 17, 2005 11.20 11.28 11.09 11.16 2,741,720 -0.08(-0.69%)
Oct 14, 2005 11.07 11.35 11.04 11.23 2,539,735 +0.16(+1.47%)
Oct 13, 2005 11.37 11.46 10.96 11.07 3,287,657 -0.41(-3.57%)
Oct 12, 2005 11.53 11.68 11.37 11.48 3,981,368 -0.06(-0.55%)
Oct 11, 2005 11.52 11.66 11.45 11.54 3,121,201 +0.04(+0.31%)
Oct 10, 2005 11.78 11.78 11.43 11.51 2,429,755 -0.28(-2.34%)
Oct 07, 2005 11.57 11.95 11.54 11.78 3,492,472 +0.22(+1.89%)
Oct 06, 2005 11.76 11.86 11.37 11.57 5,099,004 -0.20(-1.68%)
Oct 05, 2005 12.05 12.15 11.76 11.76 5,036,017 -0.32(-2.63%)
Oct 04, 2005 12.07 12.19 11.98 12.08 6,307,796 +0.18(+1.54%)
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.