Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.148 5.166 5.075 5.087 88,623,280 -0.05(-0.97%)
Nov 29, 2005 5.138 5.157 5.112 5.136 54,113,176 +0.00(+0.00%)
Nov 28, 2005 5.083 5.140 5.059 5.136 70,183,864 +0.04(+0.77%)
Nov 25, 2005 5.037 5.114 5.001 5.097 24,210,444 +0.06(+1.19%)
Nov 23, 2005 4.991 5.082 4.991 5.037 53,745,704 +0.01(+0.10%)
Nov 22, 2005 4.948 5.106 4.938 5.032 80,154,552 +0.01(+0.24%)
Nov 21, 2005 5.023 5.063 4.992 5.020 56,957,276 -0.02(-0.41%)
Nov 18, 2005 5.162 5.172 4.974 5.040 241,029,440 +0.07(+1.38%)
Nov 17, 2005 4.886 5.023 4.883 4.972 123,913,240 +0.13(+2.58%)
Nov 16, 2005 4.826 4.898 4.797 4.847 77,243,960 +0.03(+0.53%)
Nov 15, 2005 4.831 4.920 4.783 4.821 76,593,008 -0.01(-0.28%)
Nov 14, 2005 4.843 4.847 4.746 4.835 73,001,720 -0.05(-1.12%)
Nov 11, 2005 4.848 4.929 4.804 4.890 60,860,624 +0.04(+0.88%)
Nov 10, 2005 4.823 4.871 4.754 4.847 57,247,168 +0.01(+0.14%)
Nov 09, 2005 4.895 4.908 4.836 4.840 42,242,724 -0.05(-1.09%)
Nov 08, 2005 4.850 4.927 4.838 4.893 48,312,980 -0.03(-0.66%)
Nov 07, 2005 4.888 4.944 4.872 4.926 50,048,256 +0.03(+0.70%)
Nov 04, 2005 4.929 4.929 4.835 4.891 51,704,204 -0.04(-0.73%)
Nov 03, 2005 4.936 4.979 4.896 4.927 59,520,816 -0.01(-0.17%)
Nov 02, 2005 4.843 4.987 4.800 4.936 80,042,560 +0.09(+1.80%)
Nov 01, 2005 4.768 4.895 4.768 4.848 107,080,192 +0.04(+0.86%)
Oct 31, 2005 4.794 4.835 4.770 4.807 77,494,184 +0.01(+0.29%)
Oct 28, 2005 4.638 4.816 4.596 4.794 79,460,440 +0.20(+4.33%)
Oct 27, 2005 4.598 4.627 4.543 4.595 69,037,128 -0.03(-0.59%)
Oct 26, 2005 4.667 4.747 4.377 4.622 90,080,328 -0.09(-1.89%)
Oct 25, 2005 4.766 4.833 4.698 4.711 60,028,276 -0.13(-2.73%)
Oct 24, 2005 4.740 4.850 4.715 4.843 49,305,148 +0.12(+2.47%)
Oct 21, 2005 4.723 4.790 4.674 4.727 50,082,668 +0.03(+0.55%)
Oct 20, 2005 4.744 4.836 4.675 4.701 52,551,136 -0.04(-0.80%)
Oct 19, 2005 4.698 4.744 4.636 4.739 54,810,784 -0.02(-0.32%)
Oct 18, 2005 4.680 4.787 4.668 4.754 50,783,780 +0.06(+1.28%)
Oct 17, 2005 4.723 4.775 4.674 4.694 35,324,956 -0.03(-0.58%)
Oct 14, 2005 4.670 4.730 4.612 4.722 46,196,236 +0.05(+1.10%)
Oct 13, 2005 4.578 4.699 4.560 4.670 69,935,968 -0.01(-0.22%)
Oct 12, 2005 4.620 4.715 4.600 4.680 91,831,352 +0.01(+0.22%)
Oct 11, 2005 4.572 4.684 4.572 4.670 62,775,552 +0.10(+2.14%)
Oct 10, 2005 4.646 4.692 4.567 4.572 67,426,088 -0.07(-1.59%)
Oct 07, 2005 4.595 4.655 4.566 4.646 77,881,488 +0.04(+0.78%)
Oct 06, 2005 4.722 4.746 4.576 4.610 92,713,280 -0.10(-2.11%)
Oct 05, 2005 4.895 4.895 4.710 4.710 77,238,704 -0.19(-3.78%)
Oct 04, 2005 4.955 4.979 4.826 4.895 120,058,304 -0.06(-1.21%)
Oct 03, 2005 5.006 5.028 4.919 4.955 71,990,888 -0.05(-1.03%)
Sep 30, 2005 4.994 5.047 4.914 5.006 74,308,280 +0.04(+0.90%)
Sep 29, 2005 4.860 4.998 4.828 4.962 64,678,232 +0.07(+1.47%)
Sep 28, 2005 4.866 4.936 4.835 4.890 52,117,172 +0.03(+0.53%)
Sep 27, 2005 4.960 4.960 4.857 4.864 64,409,920 -0.10(-1.97%)
Sep 26, 2005 4.926 4.989 4.912 4.962 86,400,376 +0.08(+1.65%)
Sep 23, 2005 4.878 4.905 4.708 4.881 67,187,528 +0.08(+1.64%)
Sep 22, 2005 4.816 4.857 4.737 4.802 69,970,384 -0.01(-0.28%)
Sep 21, 2005 4.800 4.862 4.737 4.816 64,741,808 -0.03(-0.67%)
Sep 20, 2005 4.848 5.059 4.831 4.848 104,222,672 -0.10(-2.08%)
Sep 19, 2005 4.951 4.955 4.850 4.951 83,476,952 +0.09(+1.91%)
Sep 16, 2005 4.799 4.860 4.780 4.859 101,123,096 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.699 4.778 36,952,324 +0.06(+1.35%)
Sep 14, 2005 4.708 4.761 4.701 4.715 44,739,188 -0.01(-0.11%)
Sep 13, 2005 4.749 4.756 4.708 4.720 46,652,364 -0.04(-0.76%)
Sep 12, 2005 4.766 4.770 4.742 4.756 41,429,624 -0.01(-0.25%)
Sep 09, 2005 4.775 4.797 4.746 4.768 92,878,352 -0.01(-0.14%)
Sep 08, 2005 4.732 4.778 4.715 4.775 99,298,576 +0.07(+1.42%)
Sep 07, 2005 4.715 4.744 4.703 4.708 71,386,016 +0.04(+0.77%)
Sep 06, 2005 4.740 4.775 4.667 4.672 108,994,536 -0.06(-1.27%)
Sep 02, 2005 4.758 4.787 4.732 4.732 51,821,444 -0.05(-1.08%)
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.