Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.230 3.350 3.180 3.350 5,661,841 +0.15(+4.69%)
Nov 29, 2005 3.170 3.230 3.170 3.200 7,201,135 +0.01(+0.31%)
Nov 28, 2005 3.180 3.220 3.130 3.190 7,834,730 +0.02(+0.63%)
Nov 25, 2005 3.140 3.180 3.100 3.170 2,804,086 +0.01(+0.32%)
Nov 23, 2005 3.175 3.200 3.140 3.160 9,476,687 +0.00(+0.00%)
Nov 22, 2005 3.170 3.180 3.110 3.160 10,350,867 +0.14(+4.64%)
Nov 21, 2005 3.000 3.100 2.920 3.020 8,317,143 +0.07(+2.37%)
Nov 18, 2005 2.830 2.990 2.820 2.950 13,861,373 +0.14(+4.98%)
Nov 17, 2005 2.750 2.850 2.730 2.810 9,241,449 +0.08(+2.93%)
Nov 16, 2005 2.650 2.740 2.650 2.730 11,138,793 +0.07(+2.63%)
Nov 15, 2005 2.620 2.730 2.580 2.660 11,611,787 +0.04(+1.53%)
Nov 14, 2005 2.660 2.740 2.560 2.620 8,467,035 -0.04(-1.50%)
Nov 11, 2005 2.590 2.720 2.570 2.660 8,068,010 +0.07(+2.70%)
Nov 10, 2005 2.550 2.610 2.530 2.590 5,562,562 +0.04(+1.57%)
Nov 09, 2005 2.540 2.560 2.500 2.550 5,240,212 +0.00(+0.00%)
Nov 08, 2005 2.530 2.560 2.490 2.550 4,213,908 +0.01(+0.39%)
Nov 07, 2005 2.520 2.580 2.480 2.540 5,770,424 +0.00(+0.00%)
Nov 04, 2005 2.560 2.610 2.500 2.540 5,109,409 -0.02(-0.78%)
Nov 03, 2005 2.440 2.580 2.420 2.560 9,137,080 +0.15(+6.22%)
Nov 02, 2005 2.400 2.430 2.370 2.410 15,337,951 +0.02(+0.84%)
Nov 01, 2005 2.450 2.450 2.370 2.390 6,480,701 -0.05(-2.05%)
Oct 31, 2005 2.350 2.490 2.340 2.440 7,055,067 +0.09(+3.83%)
Oct 28, 2005 2.350 2.410 2.340 2.350 7,600,247 +0.00(+0.00%)
Oct 27, 2005 2.410 2.460 2.270 2.350 15,060,976 -0.06(-2.49%)
Oct 26, 2005 2.310 2.490 2.300 2.410 16,910,262 +0.16(+7.11%)
Oct 25, 2005 2.250 2.270 2.180 2.250 6,925,175 -0.02(-0.88%)
Oct 24, 2005 2.240 2.280 2.230 2.270 4,742,629 +0.04(+1.79%)
Oct 21, 2005 2.240 2.280 2.210 2.230 5,555,159 -0.01(-0.45%)
Oct 20, 2005 2.240 2.270 2.190 2.240 6,503,556 -0.02(-0.88%)
Oct 19, 2005 2.210 2.260 2.170 2.260 7,264,906 +0.03(+1.35%)
Oct 18, 2005 2.270 2.300 2.220 2.230 3,781,091 -0.05(-2.19%)
Oct 17, 2005 2.280 2.290 2.210 2.280 3,849,587 +0.01(+0.44%)
Oct 14, 2005 2.250 2.280 2.180 2.270 12,535,487 +0.02(+0.89%)
Oct 13, 2005 2.150 2.250 2.150 2.250 10,326,871 +0.08(+3.69%)
Oct 12, 2005 2.140 2.250 1.990 2.170 6,821,894 +0.01(+0.46%)
Oct 11, 2005 2.180 2.220 2.150 2.160 9,350,552 +0.00(+0.00%)
Oct 10, 2005 2.250 2.270 2.160 2.160 5,055,522 -0.10(-4.42%)
Oct 07, 2005 2.260 2.280 2.210 2.260 5,840,759 +0.03(+1.35%)
Oct 06, 2005 2.240 2.320 2.190 2.230 10,378,413 +0.00(+0.00%)
Oct 05, 2005 2.220 2.360 2.210 2.230 11,455,608 +0.03(+1.36%)
Oct 04, 2005 2.200 2.280 2.180 2.200 11,038,997 +0.02(+0.92%)
Oct 03, 2005 2.060 2.190 2.060 2.180 14,216,776 +0.12(+5.83%)
Sep 30, 2005 2.030 2.070 2.020 2.060 4,879,588 +0.02(+0.98%)
Sep 29, 2005 2.010 2.050 1.990 2.040 5,599,693 +0.02(+0.99%)
Sep 28, 2005 2.020 2.040 1.970 2.020 5,577,760 +0.01(+0.50%)
Sep 27, 2005 2.040 2.040 1.970 2.010 4,903,244 -0.03(-1.47%)
Sep 26, 2005 2.050 2.070 2.019 2.040 4,211,599 +0.02(+0.99%)
Sep 23, 2005 2.020 2.060 1.970 2.020 5,343,525 +0.04(+2.02%)
Sep 22, 2005 1.980 2.040 1.970 1.980 8,264,504 -0.02(-1.00%)
Sep 21, 2005 2.060 2.070 1.999 2.000 6,700,977 -0.06(-2.91%)
Sep 20, 2005 2.130 2.160 2.040 2.060 7,090,912 -0.03(-1.44%)
Sep 19, 2005 2.180 2.180 2.050 2.090 5,883,249 -0.08(-3.69%)
Sep 16, 2005 2.060 2.170 2.030 2.170 13,233,251 +0.14(+6.90%)
Sep 15, 2005 2.070 2.090 2.000 2.030 5,753,905 -0.05(-2.40%)
Sep 14, 2005 2.160 2.160 2.060 2.080 4,549,500 -0.06(-2.80%)
Sep 13, 2005 2.150 2.160 2.130 2.140 3,487,739 -0.02(-0.93%)
Sep 12, 2005 2.160 2.190 2.130 2.160 3,500,825 +0.01(+0.47%)
Sep 09, 2005 2.170 2.190 2.120 2.150 7,112,221 +0.00(+0.00%)
Sep 08, 2005 2.080 2.170 2.070 2.150 7,798,155 +0.07(+3.37%)
Sep 07, 2005 2.050 2.090 2.030 2.080 4,636,193 +0.02(+0.97%)
Sep 06, 2005 2.020 2.060 2.010 2.060 5,548,262 +0.06(+3.00%)
Sep 02, 2005 2.050 2.050 1.990 2.000 3,204,435 -0.02(-0.99%)
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.