Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.282 7.300 7.232 7.237 1,210,000 -0.09(-1.30%)
Nov 29, 2005 7.370 7.388 7.308 7.332 1,420,000 -0.02(-0.20%)
Nov 28, 2005 7.332 7.357 7.293 7.348 1,305,600 +0.01(+0.14%)
Nov 25, 2005 7.350 7.355 7.300 7.338 834,000 +0.03(+0.41%)
Nov 23, 2005 7.263 7.338 7.228 7.308 7,784,000 +0.01(+0.17%)
Nov 22, 2005 7.230 7.305 7.200 7.295 2,436,800 -0.03(-0.41%)
Nov 21, 2005 7.327 7.348 7.287 7.325 2,075,600 +0.03(+0.45%)
Nov 18, 2005 7.322 7.362 7.190 7.293 2,043,600 -0.19(-2.51%)
Nov 17, 2005 7.460 7.485 7.418 7.480 2,572,400 +0.13(+1.77%)
Nov 16, 2005 7.388 7.397 7.335 7.350 1,055,200 -0.16(-2.07%)
Nov 15, 2005 7.680 7.630 7.450 7.505 1,279,200 -0.18(-2.34%)
Nov 14, 2005 7.695 7.718 7.655 7.685 883,200 +0.00(+0.03%)
Nov 11, 2005 7.685 7.697 7.665 7.683 788,000 -0.03(-0.36%)
Nov 10, 2005 7.652 7.732 7.622 7.710 1,044,400 -0.03(-0.36%)
Nov 09, 2005 7.695 7.750 7.655 7.737 1,374,800 -0.08(-0.96%)
Nov 08, 2005 7.750 7.832 7.723 7.812 716,800 -0.05(-0.67%)
Nov 07, 2005 7.888 7.888 7.827 7.865 650,400 -0.05(-0.69%)
Nov 04, 2005 7.928 7.928 7.845 7.920 1,205,200 -0.04(-0.56%)
Nov 03, 2005 8.033 8.037 7.928 7.965 3,363,600 +0.06(+0.82%)
Nov 02, 2005 7.822 7.923 7.798 7.900 1,061,600 +0.10(+1.25%)
Nov 01, 2005 7.805 7.817 7.780 7.803 960,000 -0.05(-0.67%)
Oct 31, 2005 7.800 7.893 7.787 7.855 1,652,400 +0.12(+1.49%)
Oct 28, 2005 7.710 7.745 7.620 7.740 698,000 +0.12(+1.51%)
Oct 27, 2005 7.728 7.728 7.622 7.625 1,061,600 -0.09(-1.23%)
Oct 26, 2005 7.737 7.785 7.713 7.720 2,169,600 -0.01(-0.10%)
Oct 25, 2005 7.697 7.782 7.685 7.728 2,807,600 -0.05(-0.64%)
Oct 24, 2005 7.620 7.782 7.620 7.777 1,606,400 +0.18(+2.44%)
Oct 21, 2005 7.593 7.645 7.540 7.593 4,374,000 +0.07(+0.93%)
Oct 20, 2005 7.570 7.645 7.500 7.522 708,000 -0.18(-2.31%)
Oct 19, 2005 7.582 7.707 7.555 7.700 1,406,000 -0.04(-0.45%)
Oct 18, 2005 7.789 7.780 7.695 7.735 3,964,400 -0.16(-2.03%)
Oct 17, 2005 7.895 7.907 7.872 7.895 2,789,200 -0.12(-1.47%)
Oct 14, 2005 7.987 8.020 7.928 8.012 575,200 +0.09(+1.10%)
Oct 13, 2005 7.878 7.950 7.850 7.925 1,220,400 -0.03(-0.31%)
Oct 12, 2005 8.030 8.092 7.920 7.950 1,299,200 -0.06(-0.69%)
Oct 11, 2005 8.090 8.100 7.982 8.005 626,400 -0.07(-0.84%)
Oct 10, 2005 8.143 8.155 8.040 8.072 826,000 -0.03(-0.31%)
Oct 07, 2005 8.133 8.143 8.057 8.098 663,200 +0.02(+0.25%)
Oct 06, 2005 8.095 8.133 8.050 8.078 879,600 -0.00(-0.06%)
Oct 05, 2005 8.188 8.195 8.080 8.082 614,800 -0.04(-0.55%)
Oct 04, 2005 8.170 8.225 8.127 8.127 465,200 -0.01(-0.09%)
Oct 03, 2005 8.158 8.168 8.110 8.135 541,200 -0.05(-0.58%)
Sep 30, 2005 8.143 8.220 8.115 8.182 678,400 -0.07(-0.85%)
Sep 29, 2005 8.152 8.265 8.137 8.252 838,800 +0.12(+1.44%)
Sep 28, 2005 8.107 8.145 8.088 8.135 1,675,200 +0.13(+1.62%)
Sep 27, 2005 8.010 8.035 7.962 8.005 474,800 -0.04(-0.53%)
Sep 26, 2005 8.025 8.070 8.018 8.047 1,825,200 +0.19(+2.39%)
Sep 23, 2005 7.860 7.893 7.838 7.860 840,000 -0.01(-0.16%)
Sep 22, 2005 7.872 7.883 7.817 7.872 520,400 -0.04(-0.47%)
Sep 21, 2005 8.010 8.010 7.893 7.910 1,445,600 -0.04(-0.53%)
Sep 20, 2005 8.018 8.053 7.940 7.952 2,758,000 +0.00(+0.06%)
Sep 19, 2005 8.015 8.035 7.940 7.947 2,024,400 -0.19(-2.36%)
Sep 16, 2005 8.110 8.170 8.070 8.140 1,050,800 +0.07(+0.87%)
Sep 15, 2005 8.068 8.085 8.047 8.070 1,944,000 +0.00(+0.00%)
Sep 14, 2005 8.047 8.100 8.045 8.070 1,992,800 +0.12(+1.51%)
Sep 13, 2005 8.057 8.057 7.935 7.950 1,825,200 -0.07(-0.81%)
Sep 12, 2005 8.085 8.110 7.990 8.015 676,400 -0.04(-0.43%)
Sep 09, 2005 8.037 8.078 8.033 8.050 1,087,600 +0.09(+1.16%)
Sep 08, 2005 7.952 7.985 7.933 7.957 713,200 -0.08(-0.93%)
Sep 07, 2005 8.020 8.060 8.000 8.033 439,600 -0.10(-1.29%)
Sep 06, 2005 8.050 8.137 8.050 8.137 808,400 +0.23(+2.97%)
Sep 02, 2005 7.915 7.938 7.872 7.902 373,200 +0.01(+0.13%)
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.