Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.815 7.862 7.785 7.850 667,200 -0.09(-1.10%)
Dec 29, 2005 7.918 7.973 7.902 7.938 576,400 +0.02(+0.28%)
Dec 28, 2005 7.955 7.968 7.888 7.915 478,800 +0.05(+0.70%)
Dec 27, 2005 7.893 7.925 7.853 7.860 464,800 +0.05(+0.64%)
Dec 23, 2005 7.795 7.822 7.775 7.810 4,184,400 -0.03(-0.32%)
Dec 22, 2005 7.820 7.835 7.785 7.835 527,200 +0.00(+0.00%)
Dec 21, 2005 7.830 7.857 7.808 7.835 3,814,800 +0.02(+0.22%)
Dec 20, 2005 7.895 7.895 7.805 7.817 1,360,000 -0.08(-0.98%)
Dec 19, 2005 7.912 7.933 7.890 7.895 1,080,800 -0.07(-0.85%)
Dec 16, 2005 7.930 7.982 7.923 7.963 1,942,800 +0.09(+1.18%)
Dec 15, 2005 7.893 7.897 7.822 7.870 5,170,400 +0.05(+0.64%)
Dec 14, 2005 7.775 7.830 7.772 7.820 1,562,800 -0.04(-0.57%)
Dec 13, 2005 7.808 7.888 7.768 7.865 2,423,600 +0.12(+1.52%)
Dec 12, 2005 7.723 7.787 7.707 7.747 2,208,000 +0.31(+4.13%)
Dec 09, 2005 7.435 7.468 7.397 7.440 701,200 +0.07(+0.95%)
Dec 08, 2005 7.332 7.428 7.315 7.370 1,236,800 +0.03(+0.34%)
Dec 07, 2005 7.367 7.372 7.320 7.345 734,800 -0.04(-0.58%)
Dec 06, 2005 7.355 7.427 7.340 7.388 1,460,000 +0.00(+0.03%)
Dec 05, 2005 7.433 7.455 7.330 7.385 1,002,000 -0.05(-0.71%)
Dec 02, 2005 7.378 7.445 7.335 7.438 1,133,200 +0.00(+0.00%)
Dec 01, 2005 7.390 7.442 7.348 7.438 2,284,800 +0.20(+2.76%)
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%)
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.