Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.911 1.922 1.904 1.922 24,678 +0.02(+0.94%)
Nov 29, 2005 1.837 1.916 1.832 1.904 63,458 +0.07(+3.84%)
Nov 28, 2005 1.787 1.836 1.781 1.834 64,465 +0.06(+3.18%)
Nov 25, 2005 1.784 1.784 1.769 1.777 7,050 +0.00(+0.17%)
Nov 23, 2005 1.787 1.787 1.773 1.774 16,116 -0.02(-1.38%)
Nov 22, 2005 1.786 1.799 1.767 1.799 70,509 +0.04(+2.14%)
Nov 21, 2005 1.767 1.782 1.755 1.761 40,794 -0.01(-0.45%)
Nov 18, 2005 1.767 1.780 1.758 1.769 43,313 -0.02(-1.05%)
Nov 17, 2005 1.747 1.809 1.747 1.788 130,442 +0.06(+3.39%)
Nov 16, 2005 1.713 1.733 1.713 1.729 13,094 +0.04(+2.11%)
Nov 15, 2005 1.673 1.694 1.668 1.694 121,880 +0.03(+1.91%)
Nov 14, 2005 1.653 1.662 1.636 1.662 11,583 +0.01(+0.54%)
Nov 11, 2005 1.623 1.663 1.619 1.653 67,487 +0.04(+2.78%)
Nov 10, 2005 1.618 1.622 1.592 1.608 119,866 -0.02(-0.98%)
Nov 09, 2005 1.659 1.659 1.595 1.624 158,142 -0.04(-2.15%)
Nov 08, 2005 1.648 1.683 1.643 1.660 155,121 +0.00(+0.18%)
Nov 07, 2005 1.638 1.686 1.638 1.657 170,733 +0.02(+1.15%)
Nov 04, 2005 1.638 1.639 1.626 1.638 231,674 +0.00(+0.00%)
Nov 03, 2005 1.670 1.670 1.638 1.638 282,542 -0.02(-1.43%)
Nov 02, 2005 1.723 1.729 1.613 1.662 180,806 -0.06(-3.57%)
Nov 01, 2005 1.759 1.760 1.722 1.723 102,238 -0.02(-1.42%)
Oct 31, 2005 1.752 1.756 1.737 1.748 57,918 +0.01(+0.63%)
Oct 28, 2005 1.698 1.741 1.658 1.737 126,917 +0.04(+2.16%)
Oct 27, 2005 1.683 1.701 1.658 1.701 33,743 +0.01(+0.53%)
Oct 26, 2005 1.822 1.847 1.672 1.692 319,811 -0.14(-7.89%)
Oct 25, 2005 1.876 1.876 1.831 1.837 14,605 -0.04(-2.27%)
Oct 24, 2005 1.866 1.879 1.866 1.879 6,043 +0.01(+0.37%)
Oct 21, 2005 1.915 1.916 1.872 1.872 25,181 -0.05(-2.58%)
Oct 20, 2005 1.920 1.924 1.901 1.922 12,087 +0.00(+0.10%)
Oct 19, 2005 1.912 1.925 1.907 1.920 12,087 +0.02(+0.94%)
Oct 18, 2005 1.847 1.902 1.847 1.902 64,465 +0.05(+2.46%)
Oct 17, 2005 1.792 1.887 1.792 1.856 159,653 -0.08(-4.05%)
Oct 14, 2005 1.884 1.935 1.884 1.935 14,605 +0.05(+2.63%)
Oct 13, 2005 1.931 1.931 1.856 1.885 47,845 -0.06(-3.11%)
Oct 12, 2005 2.005 2.005 1.946 1.946 18,634 -0.06(-2.97%)
Oct 11, 2005 2.000 2.019 2.000 2.005 9,569 +0.00(+0.25%)
Oct 10, 2005 2.045 2.045 2.000 2.000 23,167 -0.05(-2.66%)
Oct 07, 2005 2.065 2.075 2.045 2.055 75,042 -0.01(-0.48%)
Oct 06, 2005 2.070 2.070 2.035 2.065 44,823 -0.01(-0.48%)
Oct 05, 2005 2.080 2.080 2.055 2.075 29,211 -0.01(-0.48%)
Oct 04, 2005 2.015 2.115 2.015 2.085 48,853 +0.05(+2.44%)
Oct 03, 2005 2.030 2.041 2.020 2.035 34,751 -0.00(-0.24%)
Sep 30, 2005 2.015 2.049 2.015 2.040 14,101 +0.01(+0.74%)
Sep 29, 2005 2.015 2.030 1.995 2.025 15,612 +0.01(+0.30%)
Sep 28, 2005 2.100 2.108 2.008 2.019 84,611 -0.07(-3.37%)
Sep 27, 2005 2.069 2.090 2.061 2.090 11,583 +0.03(+1.45%)
Sep 26, 2005 2.095 2.095 2.060 2.060 12,087 -0.04(-2.12%)
Sep 23, 2005 2.105 2.144 2.100 2.105 27,196 -0.04(-1.85%)
Sep 22, 2005 2.142 2.153 2.130 2.144 20,649 -0.01(-0.37%)
Sep 21, 2005 2.144 2.161 2.134 2.152 8,058 +0.02(+0.93%)
Sep 20, 2005 2.120 2.164 2.100 2.132 62,451 +0.01(+0.70%)
Sep 19, 2005 2.112 2.128 2.105 2.118 22,663 +0.01(+0.57%)
Sep 16, 2005 2.120 2.133 2.100 2.106 15,109 -0.00(-0.19%)
Sep 15, 2005 2.095 2.115 2.090 2.110 32,232 +0.02(+0.95%)
Sep 14, 2005 2.099 2.100 2.085 2.090 148,573 -0.01(-0.43%)
Sep 13, 2005 2.080 2.100 2.077 2.099 42,809 +0.03(+1.39%)
Sep 12, 2005 2.085 2.100 2.055 2.070 58,925 -0.05(-2.57%)
Sep 09, 2005 2.134 2.159 2.115 2.125 25,181 -0.02(-0.83%)
Sep 08, 2005 2.104 2.159 2.104 2.142 44,823 +0.04(+1.79%)
Sep 07, 2005 2.219 2.219 2.101 2.105 65,976 -0.07(-3.42%)
Sep 06, 2005 2.033 2.206 2.025 2.179 209,010 +0.15(+7.28%)
Sep 02, 2005 2.027 2.034 2.015 2.031 30,218 +0.01(+0.69%)
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.