Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 6.790 6.910 6.790 6.890 34,500 +0.12(+1.77%)
Sep 30, 2005 6.860 6.930 6.750 6.770 16,600 -0.09(-1.31%)
Sep 29, 2005 7.000 7.000 6.800 6.860 30,000 -0.18(-2.56%)
Sep 28, 2005 6.990 7.130 6.930 7.040 44,500 +0.03(+0.43%)
Sep 27, 2005 6.780 7.060 6.780 7.010 28,100 +0.13(+1.89%)
Sep 26, 2005 6.830 6.940 6.820 6.880 26,500 +0.01(+0.15%)
Sep 23, 2005 6.870 6.900 6.690 6.870 33,500 -0.03(-0.43%)
Sep 22, 2005 7.000 7.150 6.840 6.900 32,200 -0.06(-0.86%)
Sep 21, 2005 6.900 7.010 6.900 6.960 36,800 +0.24(+3.57%)
Sep 20, 2005 6.850 6.920 6.710 6.720 31,400 -0.20(-2.89%)
Sep 19, 2005 7.010 7.040 6.820 6.920 26,700 -0.14(-1.98%)
Sep 16, 2005 7.010 7.110 6.980 7.060 39,500 -0.01(-0.14%)
Sep 15, 2005 7.000 7.070 6.970 7.070 36,000 +0.03(+0.43%)
Sep 14, 2005 7.050 7.090 6.980 7.040 31,300 -0.04(-0.56%)
Sep 13, 2005 7.460 7.460 7.020 7.080 25,900 -0.01(-0.14%)
Sep 12, 2005 7.090 7.090 6.950 7.090 20,100 +0.01(+0.14%)
Sep 09, 2005 7.000 7.100 6.930 7.080 19,400 +0.08(+1.14%)
Sep 08, 2005 7.020 7.080 6.870 7.000 72,900 -0.02(-0.28%)
Sep 07, 2005 7.090 7.180 7.000 7.020 31,500 -0.07(-0.99%)
Sep 06, 2005 6.800 7.100 6.740 7.090 63,300 +0.30(+4.42%)
Sep 02, 2005 6.760 6.810 6.710 6.790 18,500 -0.09(-1.31%)
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.