Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.369 3.407 3.369 3.388 17,076 +0.01(+0.43%)
Nov 29, 2005 3.395 3.395 3.371 3.373 64,973 -0.02(-0.64%)
Nov 28, 2005 3.369 3.412 3.369 3.395 46,647 -0.00(-0.14%)
Nov 25, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 23, 2005 3.390 3.421 3.388 3.400 23,323 -0.01(-0.21%)
Nov 22, 2005 3.417 3.417 3.388 3.407 71,637 +0.02(+0.57%)
Nov 21, 2005 3.390 3.397 3.386 3.388 29,987 -0.00(-0.07%)
Nov 18, 2005 3.390 3.397 3.390 3.390 48,729 -0.00(-0.07%)
Nov 17, 2005 3.388 3.400 3.388 3.393 82,466 +0.00(+0.14%)
Nov 16, 2005 3.400 3.405 3.388 3.388 42,482 +0.00(+0.00%)
Nov 15, 2005 3.385 3.397 3.385 3.388 44,564 +0.00(+0.07%)
Nov 14, 2005 3.409 3.409 3.364 3.385 20,408 -0.02(-0.56%)
Nov 11, 2005 3.390 3.409 3.364 3.405 48,729 +0.04(+1.06%)
Nov 10, 2005 3.402 3.402 3.366 3.369 36,235 -0.03(-0.84%)
Nov 09, 2005 3.397 3.407 3.385 3.397 37,068 +0.01(+0.21%)
Nov 08, 2005 3.397 3.407 3.383 3.390 14,993 -0.01(-0.35%)
Nov 07, 2005 3.397 3.417 3.397 3.402 37,484 +0.01(+0.43%)
Nov 04, 2005 3.366 3.405 3.366 3.388 33,736 +0.01(+0.36%)
Nov 03, 2005 3.385 3.409 3.371 3.376 34,152 -0.02(-0.64%)
Nov 02, 2005 3.364 3.400 3.364 3.397 71,637 +0.03(+0.93%)
Nov 01, 2005 3.364 3.390 3.364 3.366 45,814 -0.00(-0.14%)
Oct 31, 2005 3.376 3.388 3.361 3.371 41,649 -0.00(-0.14%)
Oct 28, 2005 3.373 3.400 3.366 3.376 37,068 +0.01(+0.21%)
Oct 27, 2005 3.381 3.381 3.364 3.369 39,567 -0.02(-0.50%)
Oct 26, 2005 3.397 3.397 3.366 3.385 52,478 -0.01(-0.35%)
Oct 25, 2005 3.366 3.397 3.364 3.397 31,653 +0.02(+0.71%)
Oct 24, 2005 3.395 3.395 3.352 3.373 32,903 +0.00(+0.00%)
Oct 21, 2005 3.373 3.373 3.364 3.373 21,657 +0.02(+0.72%)
Oct 20, 2005 3.342 3.373 3.340 3.349 41,649 -0.01(-0.36%)
Oct 19, 2005 3.364 3.388 3.340 3.361 68,721 -0.02(-0.50%)
Oct 18, 2005 3.366 3.385 3.347 3.378 34,569 -0.01(-0.21%)
Oct 17, 2005 3.385 3.395 3.364 3.385 20,824 -0.00(-0.07%)
Oct 14, 2005 3.383 3.397 3.361 3.388 49,146 +0.02(+0.64%)
Oct 13, 2005 3.390 3.390 3.361 3.366 57,059 +0.00(+0.00%)
Oct 12, 2005 3.381 3.390 3.364 3.366 32,903 +0.00(+0.07%)
Oct 11, 2005 3.395 3.400 3.364 3.364 34,985 -0.04(-1.06%)
Oct 10, 2005 3.397 3.400 3.397 3.400 9,995 +0.01(+0.35%)
Oct 07, 2005 3.390 3.397 3.376 3.388 15,410 +0.01(+0.43%)
Oct 06, 2005 3.373 3.409 3.373 3.373 70,804 -0.02(-0.57%)
Oct 05, 2005 3.405 3.409 3.393 3.393 58,725 +0.02(+0.64%)
Oct 04, 2005 3.373 3.381 3.325 3.371 110,787 +0.02(+0.65%)
Oct 03, 2005 3.369 3.369 3.349 3.349 41,649 +0.00(+0.00%)
Sep 30, 2005 3.349 3.376 3.349 3.349 28,738 +0.00(+0.00%)
Sep 29, 2005 3.357 3.357 3.292 3.349 63,723 -0.01(-0.21%)
Sep 28, 2005 3.323 3.357 3.311 3.357 44,564 +0.06(+1.67%)
Sep 27, 2005 3.313 3.337 3.277 3.301 122,866 -0.02(-0.51%)
Sep 26, 2005 3.366 3.376 3.318 3.318 62,890 -0.07(-2.12%)
Sep 23, 2005 3.390 3.402 3.361 3.390 68,305 +0.03(+0.86%)
Sep 22, 2005 3.409 3.409 3.361 3.361 146,189 -0.06(-1.81%)
Sep 21, 2005 3.429 3.429 3.407 3.423 45,814 +0.00(+0.06%)
Sep 20, 2005 3.409 3.469 3.409 3.421 74,136 +0.00(+0.00%)
Sep 19, 2005 3.421 3.433 3.421 3.421 25,822 -0.00(-0.07%)
Sep 16, 2005 3.445 3.445 3.424 3.424 26,239 -0.00(-0.07%)
Sep 15, 2005 3.421 3.441 3.421 3.426 14,160 +0.00(+0.07%)
Sep 14, 2005 3.424 3.431 3.421 3.424 26,239 -0.01(-0.28%)
Sep 13, 2005 3.421 3.436 3.421 3.433 14,160 +0.01(+0.35%)
Sep 12, 2005 3.433 3.438 3.417 3.421 96,626 -0.02(-0.63%)
Sep 09, 2005 3.443 3.443 3.414 3.443 59,975 +0.00(+0.00%)
Sep 08, 2005 3.421 3.443 3.417 3.443 34,569 +0.01(+0.35%)
Sep 07, 2005 3.443 3.467 3.426 3.431 28,738 -0.02(-0.56%)
Sep 06, 2005 3.419 3.450 3.419 3.450 32,486 +0.04(+1.13%)
Sep 02, 2005 3.409 3.412 3.400 3.412 18,325 +0.00(+0.07%)
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.