Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.227 8.238 8.160 8.200 1,544,000 +0.05(+0.61%)
Nov 29, 2005 8.175 8.242 8.102 8.150 1,256,800 +0.01(+0.15%)
Nov 28, 2005 8.135 8.165 8.057 8.137 1,871,200 -0.02(-0.21%)
Nov 25, 2005 8.165 8.200 8.092 8.155 1,448,400 -0.03(-0.37%)
Nov 23, 2005 8.755 8.758 8.002 8.185 6,260,000 -0.57(-6.51%)
Nov 22, 2005 8.803 8.860 8.710 8.755 1,196,800 -0.06(-0.65%)
Nov 21, 2005 8.777 8.832 8.690 8.812 991,600 +0.05(+0.54%)
Nov 18, 2005 8.750 8.765 8.585 8.765 820,000 +0.01(+0.14%)
Nov 17, 2005 8.738 8.780 8.695 8.752 681,600 +0.04(+0.46%)
Nov 16, 2005 8.748 8.748 8.613 8.713 667,200 -0.03(-0.29%)
Nov 15, 2005 8.755 8.810 8.688 8.738 1,336,400 -0.04(-0.40%)
Nov 14, 2005 8.750 8.803 8.705 8.773 1,060,000 +0.02(+0.26%)
Nov 11, 2005 8.637 8.783 8.623 8.750 2,188,000 +0.10(+1.19%)
Nov 10, 2005 8.515 8.670 8.505 8.648 2,152,400 +0.13(+1.53%)
Nov 09, 2005 8.182 8.530 8.180 8.518 2,830,800 +0.36(+4.38%)
Nov 08, 2005 8.075 8.223 8.027 8.160 2,047,200 +0.16(+1.97%)
Nov 07, 2005 7.928 8.012 7.945 8.002 624,400 +0.08(+0.98%)
Nov 04, 2005 8.053 8.098 7.907 7.925 601,600 -0.13(-1.61%)
Nov 03, 2005 8.090 8.092 7.980 8.055 686,400 -0.02(-0.25%)
Nov 02, 2005 7.992 8.092 7.982 8.075 712,400 +0.09(+1.13%)
Nov 01, 2005 7.925 8.010 7.893 7.985 1,033,600 +0.04(+0.44%)
Oct 31, 2005 7.880 7.987 7.865 7.950 833,600 +0.07(+0.86%)
Oct 28, 2005 7.710 7.883 7.710 7.883 921,200 +0.21(+2.67%)
Oct 27, 2005 7.775 7.785 7.657 7.678 1,017,200 -0.12(-1.48%)
Oct 26, 2005 7.810 7.952 7.747 7.793 1,092,000 -0.02(-0.22%)
Oct 25, 2005 8.000 8.000 7.725 7.810 1,655,200 -0.20(-2.50%)
Oct 24, 2005 7.912 8.010 7.893 8.010 564,800 +0.13(+1.62%)
Oct 21, 2005 7.822 7.920 7.822 7.883 506,400 +0.02(+0.29%)
Oct 20, 2005 8.015 8.065 7.815 7.860 775,200 -0.17(-2.18%)
Oct 19, 2005 7.997 8.047 7.902 8.035 653,200 -0.02(-0.19%)
Oct 18, 2005 8.107 8.125 8.027 8.050 765,600 -0.06(-0.71%)
Oct 17, 2005 8.082 8.120 8.018 8.107 896,800 +0.00(+0.00%)
Oct 14, 2005 7.885 8.113 7.857 8.107 939,600 +0.25(+3.15%)
Oct 13, 2005 7.885 7.925 7.817 7.860 1,007,600 -0.02(-0.32%)
Oct 12, 2005 7.893 8.008 7.815 7.885 994,000 -0.02(-0.28%)
Oct 11, 2005 7.947 7.973 7.862 7.907 782,400 -0.03(-0.35%)
Oct 10, 2005 7.933 7.957 7.875 7.935 785,200 -0.00(-0.03%)
Oct 07, 2005 7.960 7.968 7.875 7.938 1,059,600 -0.01(-0.16%)
Oct 06, 2005 8.010 8.050 7.875 7.950 1,171,600 -0.05(-0.62%)
Oct 05, 2005 8.200 8.205 7.987 8.000 727,600 -0.22(-2.65%)
Oct 04, 2005 8.220 8.240 8.168 8.217 600,800 +0.01(+0.12%)
Oct 03, 2005 8.248 8.250 8.170 8.207 854,400 -0.04(-0.48%)
Sep 30, 2005 8.088 8.248 8.072 8.248 554,000 +0.16(+1.98%)
Sep 29, 2005 8.105 8.115 8.045 8.088 1,063,200 -0.02(-0.22%)
Sep 28, 2005 8.102 8.140 8.047 8.105 914,800 +0.01(+0.06%)
Sep 27, 2005 7.878 8.137 7.840 8.100 1,819,600 +0.22(+2.86%)
Sep 26, 2005 7.950 7.997 7.862 7.875 1,349,200 +0.01(+0.16%)
Sep 23, 2005 7.872 7.912 7.770 7.862 1,332,400 +0.08(+0.96%)
Sep 22, 2005 7.737 7.825 7.725 7.787 734,400 +0.06(+0.81%)
Sep 21, 2005 7.793 7.793 7.715 7.725 1,600,000 -0.10(-1.28%)
Sep 20, 2005 8.020 8.023 7.763 7.825 1,485,600 -0.18(-2.28%)
Sep 19, 2005 7.920 8.008 7.918 8.008 774,000 +0.07(+0.88%)
Sep 16, 2005 7.920 8.047 7.830 7.938 7,984,000 -0.01(-0.16%)
Sep 15, 2005 7.963 7.978 7.905 7.950 1,110,400 -0.01(-0.09%)
Sep 14, 2005 7.855 7.973 7.855 7.957 1,205,200 +0.11(+1.47%)
Sep 13, 2005 7.800 7.890 7.737 7.843 1,764,400 -0.04(-0.48%)
Sep 12, 2005 7.947 7.985 7.875 7.880 1,804,800 -0.07(-0.85%)
Sep 09, 2005 8.027 8.027 7.942 7.947 831,600 -0.06(-0.81%)
Sep 08, 2005 8.137 8.140 8.000 8.012 780,800 -0.12(-1.54%)
Sep 07, 2005 8.100 8.140 8.050 8.137 712,800 +0.04(+0.53%)
Sep 06, 2005 8.117 8.140 8.060 8.095 790,000 +0.02(+0.25%)
Sep 02, 2005 8.100 8.145 8.035 8.075 1,464,800 -0.04(-0.52%)
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.