Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.299 4.301 4.269 4.288 813,190 -0.01(-0.21%)
Dec 29, 2005 4.263 4.303 4.263 4.297 1,314,733 +0.02(+0.38%)
Dec 28, 2005 4.251 4.306 4.245 4.281 829,946 +0.06(+1.31%)
Dec 27, 2005 4.233 4.252 4.213 4.226 409,946 -0.01(-0.13%)
Dec 23, 2005 4.234 4.254 4.215 4.231 702,047 -0.01(-0.30%)
Dec 22, 2005 4.251 4.270 4.218 4.243 1,499,599 -0.01(-0.25%)
Dec 21, 2005 4.254 4.279 4.238 4.254 1,195,211 +0.02(+0.51%)
Dec 20, 2005 4.234 4.256 4.197 4.233 1,202,472 -0.01(-0.25%)
Dec 19, 2005 4.258 4.270 4.218 4.243 1,424,759 +0.01(+0.30%)
Dec 16, 2005 4.197 4.260 4.186 4.231 2,684,758 +0.06(+1.46%)
Dec 15, 2005 4.202 4.202 4.156 4.170 2,830,529 -0.03(-0.77%)
Dec 14, 2005 4.181 4.222 4.172 4.202 2,160,876 +0.03(+0.82%)
Dec 13, 2005 4.193 4.208 4.154 4.168 2,164,227 -0.07(-1.69%)
Dec 12, 2005 4.261 4.265 4.211 4.240 1,747,019 +0.00(+0.00%)
Dec 09, 2005 4.213 4.269 4.183 4.240 1,477,818 +0.02(+0.47%)
Dec 08, 2005 4.261 4.261 4.213 4.220 1,416,940 -0.05(-1.09%)
Dec 07, 2005 4.240 4.292 4.215 4.267 2,319,492 +0.03(+0.68%)
Dec 06, 2005 4.283 4.294 4.226 4.238 1,706,807 -0.03(-0.75%)
Dec 05, 2005 4.292 4.335 4.260 4.270 1,574,440 -0.04(-1.00%)
Dec 02, 2005 4.344 4.356 4.258 4.313 1,645,929 -0.03(-0.70%)
Dec 01, 2005 4.251 4.349 4.234 4.344 2,062,019 +0.10(+2.28%)
Nov 30, 2005 4.310 4.313 4.233 4.247 1,888,323 -0.06(-1.45%)
Nov 29, 2005 4.351 4.374 4.304 4.310 1,526,966 -0.05(-1.11%)
Nov 28, 2005 4.422 4.431 4.351 4.358 2,760,157 -0.11(-2.48%)
Nov 25, 2005 4.541 4.566 4.446 4.469 3,110,901 +0.21(+4.87%)
Nov 23, 2005 4.072 4.261 4.070 4.261 3,190,210 +0.21(+5.17%)
Nov 22, 2005 4.032 4.073 4.007 4.052 1,230,956 +0.03(+0.67%)
Nov 21, 2005 4.080 4.088 4.016 4.025 2,204,998 -0.04(-1.06%)
Nov 18, 2005 4.086 4.098 4.061 4.068 1,273,961 -0.02(-0.39%)
Nov 17, 2005 4.054 4.091 4.046 4.084 2,688,668 +0.03(+0.71%)
Nov 16, 2005 4.095 4.098 4.045 4.055 1,235,424 -0.03(-0.75%)
Nov 15, 2005 4.104 4.109 4.064 4.086 1,613,535 -0.01(-0.26%)
Nov 14, 2005 4.068 4.104 4.048 4.097 2,688,109 -0.01(-0.17%)
Nov 11, 2005 4.115 4.115 4.082 4.104 1,511,887 -0.01(-0.35%)
Nov 10, 2005 4.145 4.166 4.113 4.118 1,442,631 -0.04(-0.99%)
Nov 09, 2005 4.118 4.172 4.109 4.159 1,605,158 +0.03(+0.74%)
Nov 08, 2005 4.118 4.156 4.091 4.129 1,552,099 -0.02(-0.39%)
Nov 07, 2005 4.163 4.180 4.125 4.145 1,335,397 -0.05(-1.24%)
Nov 04, 2005 4.172 4.211 4.145 4.197 2,038,003 +0.02(+0.39%)
Nov 03, 2005 4.211 4.220 4.095 4.181 3,193,002 -0.02(-0.47%)
Nov 02, 2005 4.306 4.299 4.163 4.200 4,043,055 -0.11(-2.45%)
Nov 01, 2005 4.424 4.426 4.303 4.306 1,950,876 -0.13(-2.83%)
Oct 31, 2005 4.421 4.476 4.397 4.431 1,552,099 +0.04(+0.90%)
Oct 28, 2005 4.412 4.422 4.371 4.392 1,017,047 -0.03(-0.57%)
Oct 27, 2005 4.483 4.510 4.397 4.417 1,440,956 -0.04(-0.96%)
Oct 26, 2005 4.457 4.501 4.440 4.460 1,507,419 +0.03(+0.61%)
Oct 25, 2005 4.403 4.478 4.403 4.433 1,568,855 +0.04(+0.98%)
Oct 24, 2005 4.396 4.406 4.345 4.390 1,925,184 +0.02(+0.41%)
Oct 21, 2005 4.422 4.458 4.324 4.372 2,307,764 -0.06(-1.37%)
Oct 20, 2005 4.489 4.535 4.415 4.433 1,652,073 -0.07(-1.63%)
Oct 19, 2005 4.585 4.623 4.460 4.507 2,016,221 +0.05(+1.04%)
Oct 18, 2005 4.598 4.598 4.455 4.460 1,992,764 -0.14(-2.96%)
Oct 17, 2005 4.628 4.639 4.559 4.596 1,667,711 -0.03(-0.62%)
Oct 14, 2005 4.630 4.646 4.610 4.625 1,043,855 +0.00(+0.00%)
Oct 13, 2005 4.664 4.668 4.546 4.625 1,377,844 -0.06(-1.34%)
Oct 12, 2005 4.687 4.716 4.684 4.687 1,342,658 +0.03(+0.69%)
Oct 11, 2005 4.666 4.702 4.637 4.655 1,350,477 -0.01(-0.27%)
Oct 10, 2005 4.709 4.709 4.662 4.668 506,010 -0.02(-0.50%)
Oct 07, 2005 4.661 4.727 4.637 4.691 881,329 +0.04(+0.81%)
Oct 06, 2005 4.736 4.738 4.610 4.653 2,263,641 -0.06(-1.37%)
Oct 05, 2005 4.813 4.820 4.711 4.718 3,319,226 -0.11(-2.37%)
Oct 04, 2005 4.845 4.856 4.804 4.832 4,020,714 -0.03(-0.55%)
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.