Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.097 7.140 7.070 7.129 734,694 -0.08(-1.10%)
Dec 29, 2005 7.190 7.240 7.177 7.208 634,708 +0.02(+0.28%)
Dec 28, 2005 7.224 7.236 7.163 7.188 527,235 +0.05(+0.70%)
Dec 27, 2005 7.167 7.197 7.131 7.138 511,819 +0.05(+0.64%)
Dec 23, 2005 7.079 7.104 7.061 7.093 4,607,696 -0.02(-0.32%)
Dec 22, 2005 7.102 7.115 7.070 7.115 580,531 +0.00(+0.00%)
Dec 21, 2005 7.111 7.136 7.090 7.115 4,200,707 +0.02(+0.22%)
Dec 20, 2005 7.170 7.170 7.088 7.099 1,497,578 -0.07(-0.98%)
Dec 19, 2005 7.186 7.204 7.165 7.170 1,190,134 -0.06(-0.85%)
Dec 16, 2005 7.201 7.249 7.195 7.231 2,139,334 +0.08(+1.18%)
Dec 15, 2005 7.167 7.172 7.104 7.147 5,693,440 +0.05(+0.64%)
Dec 14, 2005 7.061 7.111 7.058 7.102 1,720,893 -0.04(-0.57%)
Dec 13, 2005 7.090 7.163 7.054 7.142 2,668,772 +0.11(+1.52%)
Dec 12, 2005 7.013 7.072 6.999 7.036 2,431,362 +0.28(+4.13%)
Dec 09, 2005 6.752 6.781 6.718 6.757 772,133 +0.06(+0.95%)
Dec 08, 2005 6.659 6.745 6.643 6.693 1,361,915 +0.02(+0.34%)
Dec 07, 2005 6.691 6.695 6.648 6.670 809,132 -0.04(-0.58%)
Dec 06, 2005 6.679 6.745 6.666 6.709 1,607,694 +0.00(+0.03%)
Dec 05, 2005 6.750 6.770 6.657 6.707 1,103,362 -0.05(-0.71%)
Dec 02, 2005 6.700 6.761 6.661 6.754 1,247,835 +0.00(+0.00%)
Dec 01, 2005 6.711 6.759 6.673 6.754 2,515,931 +0.18(+2.76%)
Nov 30, 2005 6.613 6.629 6.568 6.573 1,332,404 -0.09(-1.30%)
Nov 29, 2005 6.693 6.709 6.636 6.659 1,563,647 -0.01(-0.20%)
Nov 28, 2005 6.659 6.682 6.623 6.673 1,437,675 +0.01(+0.14%)
Nov 25, 2005 6.675 6.679 6.629 6.663 918,367 +0.03(+0.41%)
Nov 23, 2005 6.595 6.663 6.564 6.636 8,571,433 +0.01(+0.17%)
Nov 22, 2005 6.566 6.634 6.539 6.625 2,683,307 -0.03(-0.41%)
Nov 21, 2005 6.654 6.673 6.618 6.652 2,285,568 +0.03(+0.45%)
Nov 18, 2005 6.650 6.686 6.529 6.623 2,250,331 -0.17(-2.51%)
Nov 17, 2005 6.775 6.797 6.736 6.793 2,832,625 +0.12(+1.77%)
Nov 16, 2005 6.709 6.718 6.661 6.675 1,161,944 -0.14(-2.07%)
Nov 15, 2005 6.974 6.929 6.766 6.816 1,408,604 -0.16(-2.34%)
Nov 14, 2005 6.988 7.009 6.952 6.979 972,544 +0.00(+0.03%)
Nov 11, 2005 6.979 6.990 6.961 6.977 867,714 -0.02(-0.36%)
Nov 10, 2005 6.949 7.022 6.922 7.002 1,150,052 -0.02(-0.36%)
Nov 09, 2005 6.988 7.038 6.952 7.027 1,513,875 -0.07(-0.96%)
Nov 08, 2005 7.038 7.113 7.013 7.095 789,311 -0.05(-0.67%)
Nov 07, 2005 7.163 7.163 7.108 7.142 716,194 -0.05(-0.69%)
Nov 04, 2005 7.199 7.199 7.124 7.192 1,327,118 -0.04(-0.57%)
Nov 03, 2005 7.295 7.299 7.199 7.233 3,703,863 +0.06(+0.82%)
Nov 02, 2005 7.104 7.195 7.081 7.174 1,168,992 +0.09(+1.25%)
Nov 01, 2005 7.088 7.099 7.065 7.086 1,057,114 -0.05(-0.67%)
Oct 31, 2005 7.083 7.167 7.072 7.133 1,819,557 +0.10(+1.49%)
Oct 28, 2005 7.002 7.033 6.920 7.029 768,610 +0.10(+1.51%)
Oct 27, 2005 7.018 7.018 6.922 6.925 1,168,992 -0.09(-1.23%)
Oct 26, 2005 7.027 7.070 7.004 7.011 2,389,077 -0.01(-0.10%)
Oct 25, 2005 6.990 7.068 6.979 7.018 3,091,618 -0.05(-0.64%)
Oct 24, 2005 6.920 7.068 6.920 7.063 1,768,904 +0.17(+2.44%)
Oct 21, 2005 6.896 6.943 6.847 6.895 4,816,476 +0.06(+0.93%)
Oct 20, 2005 6.875 6.943 6.811 6.831 779,621 -0.16(-2.31%)
Oct 19, 2005 6.886 6.999 6.861 6.993 1,548,231 -0.03(-0.45%)
Oct 18, 2005 7.074 7.065 6.988 7.024 4,365,440 -0.15(-2.03%)
Oct 17, 2005 7.170 7.181 7.149 7.170 3,071,356 -0.11(-1.47%)
Oct 14, 2005 7.254 7.283 7.199 7.276 633,387 +0.08(+1.10%)
Oct 13, 2005 7.154 7.220 7.129 7.197 1,343,856 -0.02(-0.31%)
Oct 12, 2005 7.292 7.349 7.192 7.220 1,430,627 -0.05(-0.69%)
Oct 11, 2005 7.347 7.356 7.249 7.270 689,766 -0.06(-0.84%)
Oct 10, 2005 7.394 7.406 7.301 7.331 909,558 -0.02(-0.31%)
Oct 07, 2005 7.385 7.394 7.317 7.354 730,289 +0.02(+0.25%)
Oct 06, 2005 7.351 7.385 7.310 7.335 968,580 -0.00(-0.06%)
Oct 05, 2005 7.435 7.442 7.338 7.340 676,993 -0.04(-0.55%)
Oct 04, 2005 7.419 7.469 7.381 7.381 512,259 -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.