Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.300 7.360 7.210 7.320 21,200 +0.03(+0.41%)
Dec 29, 2005 7.320 7.340 7.250 7.290 13,900 -0.04(-0.55%)
Dec 28, 2005 7.300 7.350 7.260 7.330 13,100 +0.02(+0.27%)
Dec 27, 2005 7.280 7.430 7.230 7.310 15,600 -0.01(-0.14%)
Dec 23, 2005 7.300 7.360 7.250 7.320 45,100 +0.02(+0.27%)
Dec 22, 2005 7.320 7.350 7.290 7.300 30,700 -0.08(-1.08%)
Dec 21, 2005 7.330 7.390 7.300 7.380 49,200 +0.08(+1.10%)
Dec 20, 2005 7.420 7.420 7.260 7.300 31,500 -0.07(-0.95%)
Dec 19, 2005 7.400 7.420 7.340 7.370 67,100 -0.02(-0.27%)
Dec 16, 2005 7.800 7.800 7.310 7.390 155,900 -0.08(-1.07%)
Dec 15, 2005 7.780 7.780 7.440 7.470 59,700 -0.36(-4.60%)
Dec 14, 2005 7.490 7.960 7.490 7.830 202,700 +0.27(+3.57%)
Dec 13, 2005 7.440 7.590 7.440 7.560 378,800 +0.17(+2.26%)
Dec 12, 2005 7.490 7.610 7.393 7.393 17,300 -0.10(-1.30%)
Dec 09, 2005 7.520 7.540 7.370 7.490 104,400 +0.03(+0.40%)
Dec 08, 2005 7.700 7.700 7.320 7.460 179,000 -0.28(-3.62%)
Dec 07, 2005 6.900 7.800 6.900 7.740 199,400 +0.85(+12.34%)
Dec 06, 2005 6.950 6.960 6.860 6.890 46,500 -0.07(-1.01%)
Dec 05, 2005 6.880 6.980 6.820 6.960 27,600 +0.07(+1.02%)
Dec 02, 2005 7.010 7.050 6.870 6.890 37,200 -0.09(-1.29%)
Dec 01, 2005 6.950 6.980 6.820 6.980 38,800 -0.04(-0.57%)
Nov 30, 2005 6.880 7.050 6.860 7.020 18,300 +0.18(+2.63%)
Nov 29, 2005 6.820 6.870 6.820 6.840 12,300 +0.03(+0.44%)
Nov 28, 2005 6.910 6.910 6.780 6.810 15,000 -0.14(-2.01%)
Nov 25, 2005 6.950 6.970 6.930 6.950 5,000 -0.02(-0.29%)
Nov 23, 2005 6.870 7.020 6.870 6.970 19,400 +0.09(+1.31%)
Nov 22, 2005 6.750 6.950 6.750 6.880 13,600 +0.11(+1.62%)
Nov 21, 2005 6.730 6.860 6.720 6.770 34,500 +0.00(+0.00%)
Nov 18, 2005 6.560 6.770 6.560 6.770 13,800 +0.22(+3.36%)
Nov 17, 2005 6.660 6.660 6.440 6.550 23,500 -0.13(-1.95%)
Nov 16, 2005 6.760 6.800 6.610 6.680 17,700 -0.11(-1.62%)
Nov 15, 2005 6.800 6.900 6.790 6.790 13,100 -0.06(-0.88%)
Nov 14, 2005 6.700 6.850 6.700 6.850 11,400 +0.08(+1.18%)
Nov 11, 2005 6.660 6.790 6.630 6.770 15,800 +0.11(+1.65%)
Nov 10, 2005 6.740 6.840 6.540 6.660 21,200 -0.14(-2.06%)
Nov 09, 2005 6.670 6.830 6.670 6.800 26,600 +0.09(+1.34%)
Nov 08, 2005 6.700 6.890 6.700 6.710 35,500 -0.04(-0.59%)
Nov 07, 2005 6.840 6.880 6.710 6.750 41,900 -0.07(-1.03%)
Nov 04, 2005 6.990 7.030 6.810 6.820 32,800 -0.13(-1.87%)
Nov 03, 2005 7.080 7.080 6.890 6.950 199,900 -0.07(-1.00%)
Nov 02, 2005 6.990 7.030 6.950 7.020 38,200 +0.10(+1.45%)
Nov 01, 2005 6.810 6.920 6.810 6.920 36,200 +0.06(+0.87%)
Oct 31, 2005 6.800 6.890 6.780 6.860 923,400 +0.03(+0.44%)
Oct 28, 2005 6.730 6.890 6.650 6.830 22,100 +0.13(+1.94%)
Oct 27, 2005 6.700 6.810 6.680 6.700 17,100 +0.00(+0.00%)
Oct 26, 2005 6.640 6.720 6.600 6.700 24,000 +0.06(+0.90%)
Oct 25, 2005 6.580 6.680 6.580 6.640 24,000 +0.05(+0.76%)
Oct 24, 2005 6.500 6.610 6.500 6.590 10,200 +0.05(+0.76%)
Oct 21, 2005 6.600 6.640 6.520 6.540 10,200 -0.13(-1.95%)
Oct 20, 2005 6.640 6.710 6.620 6.670 34,500 +0.09(+1.37%)
Oct 19, 2005 6.540 6.630 6.500 6.580 15,500 -0.02(-0.30%)
Oct 18, 2005 6.540 6.600 6.500 6.600 55,500 +0.03(+0.46%)
Oct 17, 2005 6.480 6.650 6.480 6.570 13,200 +0.14(+2.18%)
Oct 14, 2005 6.440 6.550 6.400 6.430 17,900 +0.10(+1.58%)
Oct 13, 2005 6.530 6.530 6.180 6.330 69,500 -0.23(-3.51%)
Oct 12, 2005 6.530 6.640 6.530 6.560 81,600 -0.02(-0.30%)
Oct 11, 2005 6.740 6.740 6.550 6.580 34,500 -0.16(-2.37%)
Oct 10, 2005 6.800 6.810 6.700 6.740 23,100 -0.05(-0.74%)
Oct 07, 2005 6.700 6.840 6.700 6.790 19,300 +0.04(+0.59%)
Oct 06, 2005 6.750 6.760 6.660 6.750 13,200 +0.01(+0.15%)
Oct 05, 2005 6.750 6.780 6.730 6.740 11,700 -0.01(-0.15%)
Oct 04, 2005 6.830 6.860 6.750 6.750 20,200 -0.14(-2.03%)
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.