Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.437 4.437 4.325 4.358 1,115,724 -0.07(-1.64%)
Dec 29, 2005 4.411 4.457 4.305 4.431 1,906,408 +0.09(+2.13%)
Dec 28, 2005 4.437 4.437 4.246 4.338 2,579,241 +0.08(+1.86%)
Dec 27, 2005 4.279 4.318 4.121 4.259 1,717,573 +0.22(+5.56%)
Dec 23, 2005 3.943 4.101 3.943 4.035 1,185,950 +0.03(+0.82%)
Dec 22, 2005 3.824 4.002 3.804 4.002 1,878,197 +0.24(+6.30%)
Dec 21, 2005 3.798 3.831 3.738 3.765 1,613,371 -0.03(-0.87%)
Dec 20, 2005 3.817 3.850 3.705 3.798 1,241,312 -0.02(-0.52%)
Dec 19, 2005 3.969 4.028 3.811 3.817 2,643,400 -0.13(-3.34%)
Dec 16, 2005 3.791 3.949 3.791 3.949 1,525,551 +0.17(+4.54%)
Dec 15, 2005 3.639 3.811 3.633 3.778 1,886,994 +0.15(+3.99%)
Dec 14, 2005 3.593 3.692 3.560 3.633 1,633,999 -0.03(-0.72%)
Dec 13, 2005 3.600 3.725 3.461 3.659 2,395,259 +0.05(+1.28%)
Dec 12, 2005 3.679 3.765 3.297 3.613 5,962,666 +0.11(+3.01%)
Dec 09, 2005 3.692 3.732 3.494 3.507 2,138,169 -0.14(-3.80%)
Dec 08, 2005 3.692 3.692 3.587 3.646 1,602,299 +0.03(+0.91%)
Dec 07, 2005 3.659 3.765 3.580 3.613 3,136,800 +0.03(+0.92%)
Dec 06, 2005 3.329 3.659 3.297 3.580 4,730,909 +0.22(+6.68%)
Dec 05, 2005 3.231 3.389 3.211 3.356 3,018,645 +0.15(+4.73%)
Dec 02, 2005 3.369 3.395 3.184 3.204 3,982,997 -0.16(-4.89%)
Dec 01, 2005 3.184 3.395 3.151 3.369 1,951,759 +0.22(+6.90%)
Nov 30, 2005 3.132 3.178 3.119 3.151 884,116 -0.03(-0.83%)
Nov 29, 2005 3.178 3.184 3.092 3.178 588,652 +0.01(+0.42%)
Nov 28, 2005 3.184 3.198 3.132 3.165 1,158,193 +0.01(+0.42%)
Nov 25, 2005 3.158 3.165 3.099 3.151 937,202 +0.03(+1.06%)
Nov 23, 2005 3.072 3.178 3.033 3.119 1,959,495 -0.04(-1.25%)
Nov 22, 2005 3.264 3.270 3.158 3.158 1,667,065 -0.09(-2.84%)
Nov 21, 2005 3.119 3.323 3.099 3.250 2,696,334 +0.25(+8.35%)
Nov 18, 2005 3.033 3.033 2.960 3.000 880,172 -0.01(-0.44%)
Nov 17, 2005 2.901 3.066 2.901 3.013 1,477,167 +0.11(+3.86%)
Nov 16, 2005 2.769 2.960 2.749 2.901 2,096,458 +0.16(+5.77%)
Nov 15, 2005 2.782 2.795 2.730 2.743 1,036,853 -0.01(-0.24%)
Nov 14, 2005 2.822 2.822 2.736 2.749 660,091 -0.05(-1.65%)
Nov 11, 2005 2.683 2.815 2.664 2.795 494,462 +0.10(+3.67%)
Nov 10, 2005 2.736 2.743 2.637 2.697 552,705 -0.01(-0.24%)
Nov 09, 2005 2.664 2.723 2.617 2.703 1,050,049 +0.13(+4.86%)
Nov 08, 2005 2.584 2.664 2.538 2.578 693,763 +0.01(+0.26%)
Nov 07, 2005 2.670 2.670 2.551 2.571 646,592 -0.10(-3.70%)
Nov 04, 2005 2.683 2.716 2.584 2.670 635,065 +0.04(+1.50%)
Nov 03, 2005 2.664 2.716 2.584 2.631 596,994 -0.01(-0.50%)
Nov 02, 2005 2.571 2.710 2.558 2.644 879,869 +0.11(+4.16%)
Nov 01, 2005 2.512 2.545 2.466 2.538 619,594 +0.02(+0.78%)
Oct 31, 2005 2.499 2.578 2.453 2.519 563,322 +0.02(+0.79%)
Oct 28, 2005 2.558 2.558 2.486 2.499 613,223 -0.03(-1.04%)
Oct 27, 2005 2.565 2.591 2.479 2.525 696,493 +0.01(+0.53%)
Oct 26, 2005 2.657 2.677 2.486 2.512 926,737 -0.13(-4.99%)
Oct 25, 2005 2.617 2.703 2.591 2.644 741,389 +0.07(+2.56%)
Oct 24, 2005 2.519 2.611 2.505 2.578 574,698 -0.01(-0.26%)
Oct 21, 2005 2.459 2.591 2.446 2.584 1,139,689 +0.08(+3.16%)
Oct 20, 2005 2.519 2.535 2.420 2.505 1,801,297 -0.05(-2.06%)
Oct 19, 2005 2.472 2.558 2.406 2.558 1,590,013 +0.09(+3.47%)
Oct 18, 2005 2.545 2.565 2.439 2.472 539,357 -0.07(-2.85%)
Oct 17, 2005 2.591 2.617 2.519 2.545 446,532 +0.02(+0.78%)
Oct 14, 2005 2.565 2.578 2.525 2.525 796,296 -0.07(-2.79%)
Oct 13, 2005 2.479 2.598 2.451 2.598 1,080,991 +0.05(+2.07%)
Oct 12, 2005 2.644 2.710 2.492 2.545 1,305,622 -0.07(-2.77%)
Oct 11, 2005 2.697 2.730 2.611 2.617 760,197 -0.06(-2.22%)
Oct 10, 2005 2.723 2.756 2.624 2.677 450,324 -0.04(-1.46%)
Oct 07, 2005 2.683 2.743 2.664 2.716 901,407 +0.03(+1.23%)
Oct 06, 2005 2.598 2.743 2.591 2.683 1,266,035 +0.11(+4.09%)
Oct 05, 2005 2.710 2.710 2.578 2.578 1,421,502 -0.15(-5.56%)
Oct 04, 2005 2.749 2.769 2.710 2.730 534,959 -0.01(-0.48%)
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.