Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.798 5.830 5.757 5.788 1,148,542 -0.01(-0.15%)
Dec 29, 2005 5.796 5.848 5.782 5.797 958,428 +0.02(+0.28%)
Dec 28, 2005 5.719 5.811 5.715 5.781 1,508,346 +0.11(+1.92%)
Dec 27, 2005 5.728 5.794 5.665 5.672 1,124,451 -0.05(-0.90%)
Dec 23, 2005 5.634 5.737 5.634 5.723 1,140,163 +0.09(+1.52%)
Dec 22, 2005 5.666 5.699 5.615 5.637 1,748,215 -0.03(-0.52%)
Dec 21, 2005 5.612 5.714 5.603 5.667 2,161,439 +0.06(+1.00%)
Dec 20, 2005 5.543 5.646 5.543 5.611 2,627,036 -0.01(-0.14%)
Dec 19, 2005 5.737 5.770 5.617 5.618 2,348,411 -0.12(-2.08%)
Dec 16, 2005 5.736 5.768 5.706 5.738 1,877,577 +0.01(+0.10%)
Dec 15, 2005 5.747 5.767 5.720 5.732 1,138,592 -0.04(-0.68%)
Dec 14, 2005 5.838 5.871 5.771 5.771 1,313,518 -0.06(-1.05%)
Dec 13, 2005 5.787 5.871 5.771 5.832 1,283,141 +0.05(+0.79%)
Dec 12, 2005 5.755 5.840 5.735 5.786 1,680,654 +0.04(+0.71%)
Dec 09, 2005 5.709 5.766 5.709 5.745 2,871,619 +0.04(+0.69%)
Dec 08, 2005 5.636 5.766 5.636 5.706 1,161,112 +0.07(+1.25%)
Dec 07, 2005 5.674 5.702 5.575 5.636 1,416,169 -0.04(-0.66%)
Dec 06, 2005 5.694 5.744 5.615 5.673 1,504,156 -0.02(-0.37%)
Dec 05, 2005 5.680 5.732 5.604 5.694 2,295,514 +0.01(+0.10%)
Dec 02, 2005 5.800 5.800 5.653 5.688 2,124,254 -0.11(-1.93%)
Dec 01, 2005 5.742 5.810 5.738 5.800 1,712,601 +0.07(+1.25%)
Nov 30, 2005 5.794 5.804 5.722 5.728 1,511,488 -0.03(-0.46%)
Nov 29, 2005 5.804 5.846 5.740 5.755 1,436,071 -0.04(-0.61%)
Nov 28, 2005 5.882 5.890 5.787 5.790 1,818,919 -0.09(-1.56%)
Nov 25, 2005 5.871 5.884 5.828 5.882 483,404 +0.01(+0.18%)
Nov 23, 2005 5.828 5.893 5.796 5.871 1,637,708 +0.04(+0.72%)
Nov 22, 2005 5.829 5.855 5.727 5.829 1,473,780 +0.00(+0.00%)
Nov 21, 2005 5.738 5.833 5.720 5.829 1,988,084 +0.13(+2.19%)
Nov 18, 2005 5.624 5.795 5.624 5.704 1,580,097 +0.08(+1.43%)
Nov 17, 2005 5.563 5.628 5.479 5.624 2,351,030 +0.06(+1.10%)
Nov 16, 2005 5.607 5.621 5.528 5.563 1,955,089 -0.04(-0.78%)
Nov 15, 2005 5.667 5.671 5.582 5.607 2,190,244 -0.06(-1.04%)
Nov 14, 2005 5.678 5.687 5.628 5.666 2,630,702 +0.00(+0.03%)
Nov 11, 2005 5.588 5.664 5.588 5.664 926,480 +0.08(+1.51%)
Nov 10, 2005 5.339 5.611 5.303 5.580 2,402,879 -0.02(-0.41%)
Nov 09, 2005 5.683 5.685 5.506 5.603 3,396,921 -0.09(-1.51%)
Nov 08, 2005 5.680 5.696 5.609 5.689 1,998,558 +0.01(+0.15%)
Nov 07, 2005 5.605 5.680 5.604 5.680 1,548,149 +0.08(+1.36%)
Nov 04, 2005 5.613 5.637 5.539 5.604 1,664,942 -0.01(-0.24%)
Nov 03, 2005 5.714 5.720 5.587 5.617 2,096,496 -0.08(-1.44%)
Nov 02, 2005 5.528 5.699 5.528 5.699 2,689,884 +0.17(+3.11%)
Nov 01, 2005 5.519 5.584 5.481 5.528 2,486,152 -0.01(-0.16%)
Oct 31, 2005 5.457 5.565 5.448 5.536 2,148,346 +0.09(+1.70%)
Oct 28, 2005 5.358 5.444 5.308 5.444 2,850,669 +0.07(+1.35%)
Oct 27, 2005 5.480 5.480 5.368 5.371 3,159,671 -0.12(-2.16%)
Oct 26, 2005 5.418 5.575 5.357 5.489 3,751,487 +0.05(+0.95%)
Oct 25, 2005 5.470 5.489 5.380 5.438 2,237,904 -0.00(-0.04%)
Oct 24, 2005 5.256 5.452 5.256 5.440 2,434,303 +0.19(+3.60%)
Oct 21, 2005 5.370 5.375 5.229 5.251 2,946,512 -0.10(-1.89%)
Oct 20, 2005 5.418 5.471 5.325 5.352 2,413,354 -0.06(-1.02%)
Oct 19, 2005 5.437 5.437 5.302 5.407 2,934,467 -0.04(-0.70%)
Oct 18, 2005 5.470 5.510 5.383 5.446 2,007,462 -0.04(-0.73%)
Oct 17, 2005 5.623 5.651 5.432 5.486 2,770,539 +0.08(+1.54%)
Oct 14, 2005 5.413 5.442 5.341 5.403 1,895,907 -0.00(-0.02%)
Oct 13, 2005 5.320 5.429 5.314 5.404 2,365,170 +0.08(+1.58%)
Oct 12, 2005 5.293 5.382 5.293 5.320 3,425,203 +0.03(+0.51%)
Oct 11, 2005 5.270 5.395 5.241 5.293 5,342,060 +0.11(+2.16%)
Oct 10, 2005 5.357 5.357 5.104 5.181 6,132,894 -0.19(-3.61%)
Oct 07, 2005 5.332 5.385 5.332 5.375 1,716,791 +0.07(+1.26%)
Oct 06, 2005 5.260 5.369 5.253 5.308 1,572,765 +0.05(+0.91%)
Oct 05, 2005 5.359 5.362 5.257 5.260 2,344,745 -0.09(-1.61%)
Oct 04, 2005 5.418 5.462 5.346 5.346 2,414,925 -0.06(-1.18%)
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.