Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.556 9.738 9.550 9.616 6,804,752 -0.07(-0.68%)
Nov 29, 2005 9.638 9.814 9.580 9.681 7,681,855 +0.04(+0.45%)
Nov 28, 2005 9.902 9.902 9.581 9.638 11,705,205 -0.37(-3.71%)
Nov 25, 2005 10.13 10.14 9.941 10.01 3,841,430 -0.16(-1.53%)
Nov 23, 2005 9.895 10.21 9.890 10.16 7,902,303 +0.32(+3.24%)
Nov 22, 2005 9.999 10.01 9.810 9.845 12,184,295 -0.26(-2.57%)
Nov 21, 2005 10.34 10.35 10.05 10.11 9,584,143 -0.27(-2.62%)
Nov 18, 2005 10.28 10.39 10.19 10.38 6,386,302 +0.14(+1.34%)
Nov 17, 2005 9.986 10.26 9.986 10.24 7,104,937 +0.24(+2.43%)
Nov 16, 2005 9.993 10.07 9.790 9.996 7,171,942 +0.04(+0.40%)
Nov 15, 2005 10.11 10.12 9.880 9.956 7,199,414 -0.29(-2.78%)
Nov 14, 2005 10.22 10.38 10.18 10.24 6,011,406 -0.03(-0.29%)
Nov 11, 2005 10.38 10.46 10.19 10.27 5,142,678 -0.11(-1.09%)
Nov 10, 2005 10.19 10.44 10.09 10.38 11,241,861 +0.11(+1.06%)
Nov 09, 2005 9.538 10.34 9.753 10.28 20,012,558 +0.74(+7.73%)
Nov 08, 2005 9.656 9.662 9.502 9.538 7,464,087 -0.16(-1.68%)
Nov 07, 2005 9.572 9.780 9.551 9.701 10,367,104 +0.13(+1.34%)
Nov 04, 2005 9.602 9.644 9.434 9.572 6,855,341 -0.06(-0.57%)
Nov 03, 2005 9.507 9.663 9.429 9.628 14,922,813 +0.27(+2.89%)
Nov 02, 2005 9.074 9.357 8.969 9.357 8,050,720 +0.29(+3.23%)
Nov 01, 2005 9.051 9.111 8.987 9.065 8,577,720 -0.09(-1.03%)
Oct 31, 2005 8.925 9.296 8.925 9.159 14,747,929 +0.28(+3.13%)
Oct 28, 2005 8.641 8.881 8.590 8.881 13,225,897 +0.22(+2.59%)
Oct 27, 2005 9.022 9.054 8.650 8.657 7,855,064 -0.36(-4.00%)
Oct 26, 2005 9.171 9.266 9.019 9.019 6,146,422 -0.18(-1.95%)
Oct 25, 2005 9.148 9.223 9.035 9.198 8,970,037 +0.06(+0.62%)
Oct 24, 2005 9.111 9.174 8.977 9.141 9,479,950 +0.04(+0.39%)
Oct 21, 2005 9.163 9.250 9.063 9.105 7,042,286 -0.08(-0.88%)
Oct 20, 2005 9.398 9.496 9.174 9.186 7,193,719 -0.18(-1.96%)
Oct 19, 2005 9.151 9.399 9.059 9.369 9,591,179 +0.16(+1.70%)
Oct 18, 2005 9.350 9.387 9.163 9.213 5,736,013 -0.14(-1.45%)
Oct 17, 2005 9.544 9.547 9.280 9.348 8,080,873 -0.21(-2.20%)
Oct 14, 2005 9.465 9.666 9.329 9.559 6,554,486 +0.13(+1.34%)
Oct 13, 2005 9.275 9.445 9.251 9.432 7,568,950 +0.14(+1.49%)
Oct 12, 2005 9.514 9.523 9.186 9.293 12,193,341 -0.26(-2.73%)
Oct 11, 2005 9.528 9.660 9.508 9.554 7,005,098 +0.04(+0.41%)
Oct 10, 2005 9.672 9.711 9.414 9.516 7,509,315 -0.19(-1.91%)
Oct 07, 2005 9.757 9.839 9.666 9.701 8,334,824 +0.00(+0.00%)
Oct 06, 2005 9.177 9.895 9.177 9.701 20,963,366 +0.21(+2.19%)
Oct 05, 2005 9.641 9.671 9.471 9.493 7,413,162 -0.11(-1.12%)
Oct 04, 2005 9.766 9.828 9.601 9.601 8,606,197 -0.17(-1.70%)
Oct 03, 2005 9.980 9.983 9.747 9.766 10,015,994 -0.21(-2.14%)
Sep 30, 2005 10.01 10.04 9.932 9.980 6,567,887 -0.03(-0.30%)
Sep 29, 2005 9.977 10.06 9.845 10.01 7,299,253 +0.02(+0.18%)
Sep 28, 2005 10.02 10.14 9.826 9.992 9,794,876 -0.03(-0.27%)
Sep 27, 2005 9.863 10.08 9.811 10.02 10,534,953 +0.18(+1.82%)
Sep 26, 2005 9.999 10.22 9.769 9.839 11,383,243 -0.04(-0.39%)
Sep 23, 2005 9.918 10.07 9.750 9.878 11,457,954 -0.03(-0.32%)
Sep 22, 2005 9.910 9.954 9.426 9.910 13,532,447 +0.42(+4.40%)
Sep 21, 2005 9.626 9.641 9.353 9.492 14,439,033 -0.17(-1.79%)
Sep 20, 2005 9.862 9.983 9.566 9.665 12,652,999 -0.14(-1.43%)
Sep 19, 2005 9.805 10.22 9.775 9.805 10,359,733 -0.10(-0.99%)
Sep 16, 2005 9.828 9.904 9.745 9.904 13,249,349 +0.14(+1.45%)
Sep 15, 2005 9.865 9.902 9.701 9.762 9,460,518 -0.05(-0.55%)
Sep 14, 2005 10.19 10.19 9.784 9.816 13,430,934 -0.30(-2.95%)
Sep 13, 2005 10.29 10.32 10.11 10.11 10,335,946 -0.20(-1.97%)
Sep 12, 2005 10.22 10.35 10.07 10.32 11,184,237 +0.09(+0.92%)
Sep 09, 2005 10.07 10.26 10.07 10.22 11,774,221 +0.16(+1.62%)
Sep 08, 2005 10.13 10.16 9.925 10.06 12,729,720 -0.13(-1.32%)
Sep 07, 2005 10.06 10.21 9.978 10.19 11,356,441 +0.14(+1.38%)
Sep 06, 2005 9.910 10.16 9.910 10.06 13,029,570 +0.17(+1.75%)
Sep 02, 2005 9.813 9.975 9.813 9.883 11,681,418 +0.06(+0.62%)
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.