Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.44 13.49 13.29 13.38 7,273,797 -0.16(-1.21%)
Dec 29, 2005 13.72 13.78 13.51 13.54 5,642,277 -0.14(-1.04%)
Dec 28, 2005 13.75 13.81 13.52 13.68 7,681,163 +0.07(+0.50%)
Dec 27, 2005 13.72 13.97 13.58 13.62 8,684,734 -0.08(-0.60%)
Dec 23, 2005 13.55 13.73 13.52 13.70 7,617,971 +0.25(+1.87%)
Dec 22, 2005 13.51 13.62 13.42 13.45 8,406,103 +0.03(+0.20%)
Dec 21, 2005 13.48 13.50 13.20 13.42 14,565,818 -0.07(-0.55%)
Dec 20, 2005 13.58 13.64 13.32 13.49 16,672,303 -0.15(-1.10%)
Dec 19, 2005 14.26 14.28 13.54 13.64 18,629,334 -0.64(-4.48%)
Dec 16, 2005 14.36 14.49 14.28 14.28 20,363,724 -0.08(-0.57%)
Dec 15, 2005 14.54 14.60 14.30 14.36 12,738,845 -0.11(-0.75%)
Dec 14, 2005 14.71 14.71 14.46 14.47 17,307,306 +0.03(+0.19%)
Dec 13, 2005 14.53 14.60 14.36 14.45 12,493,426 -0.11(-0.75%)
Dec 12, 2005 14.40 14.58 14.30 14.56 8,733,083 +0.16(+1.09%)
Dec 09, 2005 14.36 14.53 14.31 14.40 7,189,297 +0.03(+0.19%)
Dec 08, 2005 14.32 14.56 14.24 14.37 8,912,371 +0.12(+0.81%)
Dec 07, 2005 14.39 14.49 14.19 14.26 10,157,540 -0.21(-1.46%)
Dec 06, 2005 14.49 14.66 14.32 14.47 11,069,557 -0.01(-0.05%)
Dec 05, 2005 14.12 14.54 14.10 14.47 15,772,631 +0.29(+2.01%)
Dec 02, 2005 13.92 14.28 13.92 14.19 13,535,206 +0.31(+2.26%)
Dec 01, 2005 13.81 13.98 13.81 13.87 15,798,936 +0.10(+0.69%)
Nov 30, 2005 13.88 13.95 13.73 13.78 15,656,534 -0.03(-0.25%)
Nov 29, 2005 14.08 14.08 13.81 13.81 9,470,368 -0.05(-0.34%)
Nov 28, 2005 14.21 14.26 13.79 13.86 11,758,493 -0.38(-2.68%)
Nov 25, 2005 14.33 14.33 14.18 14.24 2,823,784 -0.06(-0.43%)
Nov 23, 2005 14.19 14.37 14.11 14.30 9,040,077 +0.00(+0.00%)
Nov 22, 2005 14.20 14.32 13.98 14.30 9,229,946 +0.08(+0.57%)
Nov 21, 2005 13.95 14.26 13.79 14.22 9,253,312 -0.03(-0.24%)
Nov 18, 2005 14.28 14.28 14.05 14.26 14,478,966 +0.07(+0.48%)
Nov 17, 2005 13.95 14.20 13.87 14.19 17,121,110 +0.31(+2.26%)
Nov 16, 2005 13.65 13.89 13.64 13.87 10,711,863 +0.22(+1.65%)
Nov 15, 2005 13.62 13.70 13.32 13.65 10,856,175 +0.01(+0.05%)
Nov 14, 2005 13.41 13.73 13.40 13.64 10,056,727 -0.04(-0.30%)
Nov 11, 2005 13.40 13.70 13.34 13.68 11,480,156 +0.29(+2.13%)
Nov 10, 2005 13.20 13.43 12.99 13.40 12,584,540 +0.08(+0.61%)
Nov 09, 2005 13.13 13.34 13.02 13.32 12,947,230 +0.19(+1.45%)
Nov 08, 2005 13.44 13.45 13.04 13.13 15,734,128 -0.45(-3.31%)
Nov 07, 2005 13.81 13.92 13.51 13.58 8,859,760 -0.23(-1.68%)
Nov 04, 2005 14.12 14.12 13.72 13.81 9,145,886 -0.12(-0.88%)
Nov 03, 2005 13.87 14.26 13.85 13.93 14,479,995 +0.06(+0.44%)
Nov 02, 2005 13.44 14.00 13.41 13.87 12,543,979 +0.30(+2.21%)
Nov 01, 2005 13.47 13.68 13.47 13.57 12,568,227 -0.10(-0.75%)
Oct 31, 2005 13.05 13.74 13.00 13.67 18,552,328 +0.71(+5.51%)
Oct 28, 2005 12.93 13.01 12.80 12.96 13,006,454 +0.00(+0.00%)
Oct 27, 2005 12.59 13.09 12.46 12.96 28,503,834 +0.73(+6.01%)
Oct 26, 2005 12.68 12.70 12.10 12.22 17,509,224 -0.40(-3.18%)
Oct 25, 2005 12.73 12.85 12.52 12.62 12,059,020 -0.14(-1.07%)
Oct 24, 2005 12.75 12.83 12.62 12.76 10,699,519 +0.13(+1.02%)
Oct 21, 2005 12.55 12.86 12.48 12.63 11,309,391 +0.21(+1.70%)
Oct 20, 2005 12.55 12.81 12.32 12.42 13,521,539 -0.09(-0.71%)
Oct 19, 2005 12.15 12.51 12.11 12.51 10,822,669 +0.19(+1.55%)
Oct 18, 2005 12.34 12.51 12.27 12.32 12,033,303 -0.01(-0.06%)
Oct 17, 2005 12.32 12.43 12.14 12.32 10,969,038 -0.04(-0.33%)
Oct 14, 2005 12.25 12.73 12.25 12.36 20,922,602 +0.32(+2.66%)
Oct 13, 2005 11.81 12.20 11.77 12.04 13,549,755 +0.11(+0.91%)
Oct 12, 2005 11.75 12.04 11.62 11.94 17,900,132 -0.17(-1.41%)
Oct 11, 2005 12.49 12.49 11.30 12.11 50,540,664 -0.31(-2.52%)
Oct 10, 2005 12.61 12.79 12.38 12.42 9,593,665 -0.20(-1.56%)
Oct 07, 2005 12.64 12.86 12.59 12.62 9,827,327 -0.04(-0.32%)
Oct 06, 2005 12.83 13.09 12.51 12.66 19,283,146 +0.05(+0.43%)
Oct 05, 2005 12.94 13.03 12.53 12.60 15,624,498 -0.50(-3.79%)
Oct 04, 2005 13.17 13.53 13.10 13.10 16,466,563 -0.12(-0.88%)
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.