Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2005 14959 14972 14812 14876 448,872,000 -169.16(-1.12%)
Dec 30, 2005 15147 15151 15028 15046 266,347,000 -55.95(-0.37%)
Dec 29, 2005 15077 15173 15049 15102 215,911,000 +0.00(+0.00%)
Dec 28, 2005 15077 15173 15049 15102 0 -82.04(-0.54%)
Dec 24, 2005 15209 15226 15183 15184 164,157,400 +1.05(+0.01%)
Dec 23, 2005 15251 15252 15171 15183 243,697,200 -38.89(-0.26%)
Dec 22, 2005 15219 15273 15211 15221 243,252,200 +52.25(+0.34%)
Dec 21, 2005 15172 15201 15129 15169 250,971,000 -13.72(-0.09%)
Dec 20, 2005 15045 15200 15045 15183 310,365,600 +0.00(+0.00%)
Dec 19, 2005 15045 15200 15045 15183 0 +153.08(+1.02%)
Dec 17, 2005 15078 15078 14968 15030 306,449,400 -29.21(-0.19%)
Dec 16, 2005 15040 15079 15026 15059 318,937,000 +82.76(+0.55%)
Dec 15, 2005 14981 14981 14868 14976 278,860,600 +33.64(+0.23%)
Dec 14, 2005 14981 14996 14864 14943 330,070,000 -41.78(-0.28%)
Dec 13, 2005 14992 15080 14972 14984 199,318,800 +0.00(+0.00%)
Dec 12, 2005 14992 15080 14972 14984 0 +73.89(+0.50%)
Dec 10, 2005 14906 14953 14871 14911 232,244,400 +31.35(+0.21%)
Dec 09, 2005 15095 15095 14861 14879 348,480,000 -255.79(-1.69%)
Dec 08, 2005 15027 15135 14960 15135 335,154,000 +144.34(+0.96%)
Dec 07, 2005 15157 15162 14968 14991 376,164,400 -168.21(-1.11%)
Dec 06, 2005 15209 15209 15145 15159 222,779,400 +0.00(+0.00%)
Dec 05, 2005 15209 15209 15145 15159 0 -41.56(-0.27%)
Dec 03, 2005 15178 15232 15129 15200 377,939,200 +132.35(+0.88%)
Dec 02, 2005 14881 15068 14866 15068 412,240,200 +130.89(+0.88%)
Dec 01, 2005 15029 15073 14937 14937 304,252,400 -91.62(-0.61%)
Nov 30, 2005 15059 15062 14959 15029 226,451,800 -71.24(-0.47%)
Nov 29, 2005 15100 15134 15074 15100 183,583,400 +0.00(+0.00%)
Nov 28, 2005 15100 15134 15074 15100 0 +18.53(+0.12%)
Nov 26, 2005 15054 15101 15028 15081 231,676,200 -2.92(-0.02%)
Nov 25, 2005 15111 15118 15042 15084 262,069,400 +22.04(+0.15%)
Nov 24, 2005 14962 15071 14926 15062 393,797,800 +176.70(+1.19%)
Nov 23, 2005 14882 14898 14807 14886 197,108,000 +0.08(+0.00%)
Nov 22, 2005 14940 14942 14844 14886 242,625,000 +0.00(+0.00%)
Nov 21, 2005 14940 14942 14844 14886 0 +2.25(+0.02%)
Nov 19, 2005 14915 14925 14866 14883 381,015,600 +95.34(+0.64%)
Nov 18, 2005 14673 14789 14620 14788 331,421,400 +137.44(+0.94%)
Nov 17, 2005 14632 14684 14604 14651 217,729,000 +23.13(+0.16%)
Nov 16, 2005 14574 14671 14519 14627 254,867,800 -2.08(-0.01%)
Nov 15, 2005 14760 14773 14542 14629 273,048,000 +0.00(+0.00%)
Nov 14, 2005 14760 14773 14542 14629 0 -111.11(-0.75%)
Nov 12, 2005 14668 14808 14656 14741 322,659,000 +107.27(+0.73%)
Nov 11, 2005 14586 14643 14568 14633 251,755,600 +35.78(+0.25%)
Nov 10, 2005 14441 14627 14417 14598 329,370,000 +194.35(+1.35%)
Nov 09, 2005 14421 14435 14318 14403 259,478,400 +37.41(+0.26%)
Nov 08, 2005 14499 14503 14354 14366 310,755,600 +0.00(+0.00%)
Nov 07, 2005 14499 14503 14354 14366 0 -220.00(-1.51%)
Nov 05, 2005 14660 14669 14536 14586 254,565,600 -15.80(-0.11%)
Nov 04, 2005 14627 14650 14547 14602 264,688,800 +4.11(+0.03%)
Nov 03, 2005 14583 14604 14545 14597 270,334,600 +25.22(+0.17%)
Nov 02, 2005 14485 14591 14471 14572 395,000,600 +185.89(+1.29%)
Nov 01, 2005 14313 14393 14256 14386 268,522,400 +0.00(+0.00%)
Oct 31, 2005 14313 14393 14256 14386 0 +170.54(+1.20%)
Oct 28, 2005 14282 14296 14189 14216 382,679,000 -165.23(-1.15%)
Oct 27, 2005 14476 14484 14377 14381 270,958,200 -77.08(-0.53%)
Oct 26, 2005 14447 14474 14362 14458 394,435,000 +33.26(+0.23%)
Oct 25, 2005 14566 14566 14422 14425 319,840,600 +22.53(+0.16%)
Oct 24, 2005 14471 14506 14322 14402 290,231,200 -85.50(-0.59%)
Oct 21, 2005 14365 14492 14309 14488 507,689,800 +78.91(+0.55%)
Oct 20, 2005 14478 14525 14399 14409 357,183,200 +36.18(+0.25%)
Oct 19, 2005 14435 14463 14346 14373 439,359,200 -224.64(-1.54%)
Oct 18, 2005 14586 14650 14564 14597 281,016,800 +56.05(+0.39%)
Oct 17, 2005 14552 14573 14449 14541 310,244,800 +55.47(+0.38%)
Oct 14, 2005 14577 14577 14439 14486 433,301,600 -135.95(-0.93%)
Oct 13, 2005 14527 14645 14509 14622 339,541,800 +46.81(+0.32%)
Oct 12, 2005 14880 14933 14558 14575 547,705,800 -323.78(-2.17%)
Oct 11, 2005 14899 14934 14852 14899 0 +0.03(+0.00%)
Oct 10, 2005 14899 14934 14852 14899 280,169,400 +50.98(+0.34%)
Oct 07, 2005 14857 14899 14799 14848 453,735,200 +8.49(+0.06%)
Oct 06, 2005 14943 14946 14823 14839 552,974,000 -321.73(-2.12%)
Oct 05, 2005 15317 15317 15138 15161 427,003,600 -221.18(-1.44%)
Oct 04, 2005 15397 15493 15382 15382 317,223,200 -12.18(-0.08%)
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.