Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.860 7.860 7.860 7.860 2,000 +0.00(+0.00%)
Dec 29, 2005 8.260 8.260 7.840 7.860 7,260 -0.11(-1.38%)
Dec 28, 2005 8.090 8.210 7.880 7.970 9,500 +0.12(+1.53%)
Dec 27, 2005 7.880 8.010 7.840 7.850 42,500 -0.15(-1.88%)
Dec 23, 2005 8.000 8.010 7.750 8.000 24,904 +0.05(+0.63%)
Dec 22, 2005 7.340 8.440 7.340 7.950 75,258 +0.36(+4.74%)
Dec 21, 2005 7.400 7.690 7.360 7.590 33,410 +0.22(+2.99%)
Dec 20, 2005 7.430 7.450 7.350 7.370 2,700 +0.03(+0.41%)
Dec 19, 2005 7.180 7.450 7.109 7.340 31,800 +0.01(+0.14%)
Dec 16, 2005 7.472 7.472 7.220 7.330 8,971 +0.15(+2.09%)
Dec 15, 2005 6.950 7.485 6.900 7.180 63,649 +0.27(+3.91%)
Dec 14, 2005 6.670 7.030 6.320 6.910 218,630 +0.19(+2.83%)
Dec 13, 2005 6.490 6.830 6.370 6.720 11,300 +0.30(+4.67%)
Dec 12, 2005 6.250 6.470 6.130 6.420 21,199 +0.13(+2.07%)
Dec 09, 2005 6.510 6.600 6.240 6.290 58,533 -0.31(-4.70%)
Dec 08, 2005 6.660 6.680 6.500 6.600 5,550 +0.00(+0.00%)
Dec 07, 2005 6.770 6.810 6.280 6.600 92,637 -0.24(-3.44%)
Dec 06, 2005 6.950 7.020 6.680 6.835 36,600 -0.15(-2.08%)
Dec 05, 2005 6.960 7.160 6.910 6.980 72,600 -0.18(-2.51%)
Dec 02, 2005 7.219 7.230 7.000 7.160 4,000 +0.18(+2.58%)
Dec 01, 2005 7.140 7.250 6.680 6.980 45,177 -0.19(-2.65%)
Nov 30, 2005 7.190 7.210 7.170 7.170 3,191 -0.12(-1.65%)
Nov 29, 2005 7.020 7.480 7.020 7.290 17,318 +0.21(+2.97%)
Nov 28, 2005 7.120 7.140 7.000 7.080 15,749 -0.11(-1.53%)
Nov 25, 2005 7.060 7.190 7.030 7.190 1,692 +0.08(+1.13%)
Nov 23, 2005 7.300 7.330 6.990 7.110 35,600 -0.21(-2.87%)
Nov 22, 2005 7.110 7.340 7.015 7.320 14,410 +0.31(+4.42%)
Nov 21, 2005 7.150 7.150 7.000 7.010 28,304 -0.05(-0.71%)
Nov 18, 2005 7.065 7.090 6.960 7.060 12,619 -0.07(-0.98%)
Nov 17, 2005 7.290 7.300 6.880 7.130 73,039 -0.09(-1.25%)
Nov 16, 2005 7.309 7.309 7.210 7.220 5,400 +0.02(+0.28%)
Nov 15, 2005 7.040 7.250 6.950 7.200 25,550 +0.01(+0.14%)
Nov 14, 2005 7.870 8.080 6.990 7.190 177,359 -0.68(-8.64%)
Nov 11, 2005 7.530 7.976 7.530 7.870 20,453 +0.18(+2.34%)
Nov 10, 2005 7.770 7.910 7.650 7.690 20,975 -0.24(-3.03%)
Nov 09, 2005 7.970 8.070 7.590 7.930 56,268 -0.15(-1.86%)
Nov 08, 2005 7.680 8.090 7.600 8.080 15,493 +0.26(+3.32%)
Nov 07, 2005 7.600 7.820 7.600 7.820 8,416 +0.12(+1.56%)
Nov 04, 2005 7.770 7.940 7.500 7.700 6,245 -0.20(-2.53%)
Nov 03, 2005 8.050 8.050 7.750 7.900 59,727 +0.04(+0.51%)
Nov 02, 2005 8.220 8.270 7.740 7.860 14,100 -0.41(-4.96%)
Nov 01, 2005 8.140 8.300 8.040 8.270 63,690 -0.04(-0.48%)
Oct 31, 2005 8.180 8.390 8.170 8.310 9,277 -0.04(-0.48%)
Oct 28, 2005 8.390 8.400 8.000 8.350 15,300 +0.05(+0.60%)
Oct 27, 2005 8.380 8.400 8.050 8.300 6,900 +0.01(+0.12%)
Oct 26, 2005 8.300 8.440 7.920 8.290 103,218 -0.05(-0.60%)
Oct 25, 2005 8.650 8.650 8.240 8.340 15,960 -0.09(-1.07%)
Oct 24, 2005 8.910 8.910 8.240 8.430 31,753 -0.24(-2.77%)
Oct 21, 2005 8.310 8.900 8.231 8.670 19,719 +0.28(+3.34%)
Oct 20, 2005 8.364 8.400 8.340 8.390 93,734 +0.00(+0.00%)
Oct 19, 2005 8.320 8.390 8.150 8.390 88,020 +0.09(+1.08%)
Oct 18, 2005 8.016 8.360 8.016 8.300 32,537 -0.01(-0.12%)
Oct 17, 2005 8.000 8.450 7.870 8.310 52,000 -0.11(-1.31%)
Oct 14, 2005 8.390 8.690 8.110 8.420 33,257 +0.23(+2.81%)
Oct 13, 2005 8.120 8.210 8.060 8.190 6,950 +0.00(+0.00%)
Oct 12, 2005 8.300 8.300 7.850 8.190 11,659 -0.10(-1.21%)
Oct 11, 2005 8.090 8.670 8.010 8.290 13,000 -0.01(-0.12%)
Oct 10, 2005 8.750 8.750 8.070 8.300 98,868 -0.36(-4.16%)
Oct 07, 2005 8.620 8.800 8.620 8.660 33,242 +0.07(+0.81%)
Oct 06, 2005 8.720 8.800 8.590 8.590 36,448 -0.20(-2.28%)
Oct 05, 2005 8.530 8.790 8.420 8.790 142,117 -0.03(-0.34%)
Oct 04, 2005 8.990 8.990 8.290 8.820 44,620 -0.11(-1.23%)
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.