Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.777 9.875 9.755 9.783 1,929,256 -0.07(-0.74%)
Dec 29, 2005 9.875 9.900 9.795 9.855 1,578,236 +0.01(+0.08%)
Dec 28, 2005 9.795 9.925 9.735 9.848 1,420,800 +0.05(+0.54%)
Dec 27, 2005 9.998 10.03 9.762 9.795 1,689,600 -0.12(-1.26%)
Dec 23, 2005 9.912 9.980 9.857 9.920 1,950,896 +0.04(+0.38%)
Dec 22, 2005 9.910 9.912 9.710 9.883 1,888,952 +0.09(+0.94%)
Dec 21, 2005 9.735 9.945 9.703 9.790 2,424,712 +0.05(+0.56%)
Dec 20, 2005 9.735 9.870 9.602 9.735 3,160,824 +0.01(+0.08%)
Dec 19, 2005 10.05 10.23 9.715 9.727 3,236,120 -0.31(-3.11%)
Dec 16, 2005 10.11 10.18 10.01 10.04 6,195,744 -0.08(-0.79%)
Dec 15, 2005 10.09 10.28 9.832 10.12 5,283,528 +0.07(+0.72%)
Dec 14, 2005 10.09 10.19 10.04 10.05 3,469,768 -0.05(-0.50%)
Dec 13, 2005 9.977 10.18 9.947 10.10 3,417,932 +0.12(+1.23%)
Dec 12, 2005 9.967 10.01 9.915 9.975 2,801,908 +0.04(+0.40%)
Dec 09, 2005 9.890 9.965 9.760 9.935 5,363,944 +0.04(+0.46%)
Dec 08, 2005 10.00 10.04 9.810 9.890 2,343,912 -0.04(-0.35%)
Dec 07, 2005 9.838 10.04 9.765 9.925 2,585,100 +0.08(+0.76%)
Dec 06, 2005 10.06 10.08 9.840 9.850 3,631,928 -0.19(-1.84%)
Dec 05, 2005 10.08 10.15 9.812 10.04 5,022,828 -0.06(-0.59%)
Dec 02, 2005 9.975 10.21 9.883 10.10 4,471,164 +0.10(+1.00%)
Dec 01, 2005 9.938 10.12 9.915 9.995 4,437,796 +0.07(+0.71%)
Nov 30, 2005 10.00 10.02 9.875 9.925 4,813,120 -0.05(-0.48%)
Nov 29, 2005 10.05 10.18 9.960 9.973 6,120,240 -0.02(-0.20%)
Nov 28, 2005 10.36 10.49 9.980 9.992 4,679,400 -0.29(-2.84%)
Nov 25, 2005 10.17 10.29 10.08 10.29 885,088 +0.08(+0.78%)
Nov 23, 2005 10.40 10.48 10.19 10.21 5,535,612 -0.21(-1.99%)
Nov 22, 2005 10.30 10.44 10.21 10.41 5,076,572 +0.08(+0.82%)
Nov 21, 2005 10.32 10.48 10.14 10.33 3,919,776 +0.03(+0.29%)
Nov 18, 2005 10.27 10.40 10.15 10.30 6,883,788 +0.14(+1.43%)
Nov 17, 2005 9.912 10.16 9.815 10.15 11,306,720 +0.29(+2.99%)
Nov 16, 2005 9.768 9.938 9.727 9.857 2,832,176 +0.08(+0.82%)
Nov 15, 2005 9.963 10.00 9.705 9.777 5,141,452 -0.12(-1.24%)
Nov 14, 2005 9.890 10.05 9.825 9.900 5,100,064 -9.80(-49.74%)
Nov 11, 2005 19.93 19.93 19.52 19.70 11,070,400 -0.18(-0.93%)
Nov 10, 2005 19.27 19.98 19.18 19.88 30,400,000 +0.68(+3.54%)
Nov 09, 2005 18.54 19.49 18.52 19.20 36,227,200 +0.57(+3.07%)
Nov 08, 2005 18.76 18.81 18.56 18.63 14,494,400 -0.08(-0.44%)
Nov 07, 2005 18.42 18.80 18.35 18.71 12,915,200 +0.41(+2.27%)
Nov 04, 2005 18.59 18.62 18.19 18.30 13,457,600 -0.24(-1.29%)
Nov 03, 2005 18.01 18.67 18.01 18.54 25,222,400 +0.54(+2.97%)
Nov 02, 2005 17.57 18.29 17.55 18.00 14,710,400 +0.50(+2.83%)
Nov 01, 2005 17.56 17.70 17.33 17.51 6,686,400 -0.02(-0.14%)
Oct 31, 2005 17.20 17.64 17.12 17.53 8,195,200 +0.37(+2.16%)
Oct 28, 2005 17.02 17.39 16.99 17.16 8,577,600 +0.26(+1.52%)
Oct 27, 2005 17.38 17.38 16.90 16.91 11,196,800 -0.46(-2.66%)
Oct 26, 2005 17.49 17.60 17.23 17.37 7,545,600 -0.15(-0.87%)
Oct 25, 2005 17.26 17.52 17.18 17.52 10,128,000 +0.26(+1.51%)
Oct 24, 2005 17.20 17.26 17.07 17.26 10,603,200 +0.10(+0.60%)
Oct 21, 2005 17.37 17.37 17.01 17.16 11,014,400 -0.02(-0.10%)
Oct 20, 2005 17.44 17.49 17.13 17.18 17,158,400 -0.25(-1.41%)
Oct 19, 2005 16.93 17.42 16.90 17.42 19,134,400 +0.44(+2.56%)
Oct 18, 2005 16.94 17.04 16.81 16.98 15,201,600 +0.10(+0.58%)
Oct 17, 2005 16.77 16.91 16.62 16.89 13,924,800 +0.16(+0.96%)
Oct 14, 2005 16.64 16.77 16.52 16.73 28,376,000 +0.00(+0.03%)
Oct 13, 2005 16.39 16.79 16.39 16.72 22,912,000 +0.20(+1.18%)
Oct 12, 2005 16.36 16.66 16.08 16.53 62,038,400 +1.21(+7.86%)
Oct 11, 2005 15.28 15.55 15.24 15.32 12,537,600 +0.00(+0.02%)
Oct 10, 2005 15.46 15.49 15.28 15.32 5,944,000 -0.07(-0.45%)
Oct 07, 2005 15.37 15.54 15.29 15.39 3,561,600 +0.02(+0.15%)
Oct 06, 2005 15.48 15.68 15.21 15.37 9,492,800 -0.13(-0.85%)
Oct 05, 2005 15.71 15.73 15.47 15.50 8,504,000 -0.21(-1.37%)
Oct 04, 2005 15.55 15.86 15.53 15.71 9,161,600 +0.18(+1.13%)
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.