Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.729 5.740 5.658 5.664 1,528,583 -0.03(-0.46%)
Nov 29, 2005 5.740 5.780 5.675 5.691 1,452,313 -0.03(-0.61%)
Nov 28, 2005 5.816 5.825 5.723 5.725 1,839,491 -0.09(-1.56%)
Nov 25, 2005 5.806 5.818 5.763 5.816 488,871 +0.01(+0.18%)
Nov 23, 2005 5.763 5.827 5.731 5.806 1,656,230 +0.04(+0.72%)
Nov 22, 2005 5.764 5.790 5.663 5.764 1,490,448 +0.00(+0.00%)
Nov 21, 2005 5.674 5.768 5.657 5.764 2,010,569 +0.12(+2.19%)
Nov 18, 2005 5.561 5.730 5.561 5.640 1,597,968 +0.08(+1.43%)
Nov 17, 2005 5.501 5.565 5.418 5.561 2,377,620 +0.06(+1.10%)
Nov 16, 2005 5.544 5.558 5.466 5.501 1,977,201 -0.04(-0.78%)
Nov 15, 2005 5.604 5.607 5.520 5.544 2,215,016 -0.06(-1.04%)
Nov 14, 2005 5.614 5.623 5.565 5.603 2,660,456 +0.00(+0.03%)
Nov 11, 2005 5.525 5.601 5.525 5.601 936,959 +0.08(+1.51%)
Nov 10, 2005 5.279 5.548 5.244 5.518 2,430,056 -0.02(-0.41%)
Nov 09, 2005 5.620 5.622 5.444 5.540 3,435,341 -0.08(-1.51%)
Nov 08, 2005 5.617 5.632 5.546 5.625 2,021,162 +0.01(+0.15%)
Nov 07, 2005 5.542 5.617 5.541 5.617 1,565,659 +0.08(+1.36%)
Nov 04, 2005 5.550 5.574 5.477 5.541 1,683,772 -0.01(-0.24%)
Nov 03, 2005 5.650 5.656 5.524 5.555 2,120,208 -0.08(-1.44%)
Nov 02, 2005 5.466 5.636 5.466 5.636 2,720,307 +0.17(+3.11%)
Nov 01, 2005 5.457 5.522 5.420 5.466 2,514,271 -0.01(-0.16%)
Oct 31, 2005 5.396 5.503 5.387 5.474 2,172,644 +0.09(+1.70%)
Oct 28, 2005 5.298 5.383 5.249 5.383 2,882,911 +0.07(+1.35%)
Oct 27, 2005 5.419 5.419 5.308 5.311 3,195,407 -0.12(-2.16%)
Oct 26, 2005 5.357 5.513 5.297 5.428 3,793,917 +0.05(+0.95%)
Oct 25, 2005 5.409 5.428 5.319 5.377 2,263,215 -0.00(-0.03%)
Oct 24, 2005 5.197 5.391 5.197 5.379 2,461,835 +0.19(+3.60%)
Oct 21, 2005 5.310 5.315 5.170 5.192 2,979,838 -0.10(-1.89%)
Oct 20, 2005 5.357 5.410 5.266 5.292 2,440,649 -0.05(-1.02%)
Oct 19, 2005 5.376 5.376 5.243 5.347 2,967,656 -0.04(-0.70%)
Oct 18, 2005 5.409 5.449 5.322 5.385 2,030,167 -0.04(-0.73%)
Oct 17, 2005 5.560 5.588 5.371 5.424 2,801,874 +0.08(+1.54%)
Oct 14, 2005 5.353 5.381 5.281 5.342 1,917,350 -0.00(-0.02%)
Oct 13, 2005 5.261 5.369 5.254 5.343 2,391,921 +0.08(+1.58%)
Oct 12, 2005 5.234 5.321 5.234 5.260 3,463,942 +0.03(+0.51%)
Oct 11, 2005 5.211 5.335 5.183 5.234 5,402,479 +0.11(+2.16%)
Oct 10, 2005 5.297 5.297 5.047 5.123 6,202,258 -0.19(-3.61%)
Oct 07, 2005 5.272 5.325 5.272 5.315 1,736,208 +0.07(+1.26%)
Oct 06, 2005 5.202 5.309 5.194 5.249 1,590,553 +0.05(+0.91%)
Oct 05, 2005 5.299 5.303 5.199 5.202 2,371,264 -0.08(-1.61%)
Oct 04, 2005 5.357 5.401 5.286 5.286 2,442,238 -0.06(-1.18%)
Oct 03, 2005 5.339 5.390 5.319 5.350 2,453,361 +0.02(+0.37%)
Sep 30, 2005 5.296 5.408 5.282 5.330 1,487,800 +0.01(+0.14%)
Sep 29, 2005 5.324 5.334 5.271 5.322 2,005,273 -0.02(-0.30%)
Sep 28, 2005 5.380 5.414 5.318 5.338 1,279,646 -0.04(-0.75%)
Sep 27, 2005 5.315 5.403 5.299 5.379 1,110,156 +0.05(+0.89%)
Sep 26, 2005 5.320 5.374 5.288 5.332 1,475,088 +0.03(+0.53%)
Sep 23, 2005 5.303 5.338 5.263 5.303 2,282,812 +0.04(+0.75%)
Sep 22, 2005 5.218 5.294 5.203 5.264 1,187,486 +0.01(+0.25%)
Sep 21, 2005 5.154 5.374 5.094 5.251 3,164,158 +0.10(+1.89%)
Sep 20, 2005 5.235 5.235 5.125 5.153 2,721,896 -0.08(-1.57%)
Sep 19, 2005 5.315 5.315 5.223 5.235 1,422,652 -0.09(-1.70%)
Sep 16, 2005 5.324 5.330 5.253 5.326 2,163,640 -0.01(-0.23%)
Sep 15, 2005 5.400 5.428 5.310 5.338 2,282,812 -0.10(-1.86%)
Sep 14, 2005 5.439 5.471 5.429 5.439 977,213 -0.02(-0.33%)
Sep 13, 2005 5.442 5.514 5.413 5.457 916,832 -0.01(-0.12%)
Sep 12, 2005 5.435 5.468 5.383 5.464 1,338,437 +0.03(+0.49%)
Sep 09, 2005 5.430 5.438 5.365 5.438 1,851,673 -0.01(-0.14%)
Sep 08, 2005 5.504 5.523 5.443 5.445 1,029,649 -0.08(-1.37%)
Sep 07, 2005 5.487 5.521 5.461 5.521 952,849 +0.03(+0.64%)
Sep 06, 2005 5.498 5.506 5.464 5.486 2,047,116 -0.01(-0.21%)
Sep 02, 2005 5.497 5.508 5.468 5.497 1,424,241 -0.00(-0.05%)
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.