Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.733 5.765 5.692 5.724 1,161,533 -0.01(-0.15%)
Dec 29, 2005 5.731 5.783 5.717 5.732 969,268 +0.02(+0.28%)
Dec 28, 2005 5.655 5.746 5.651 5.716 1,525,406 +0.11(+1.92%)
Dec 27, 2005 5.664 5.729 5.602 5.608 1,137,169 -0.05(-0.90%)
Dec 23, 2005 5.571 5.673 5.571 5.659 1,153,058 +0.08(+1.52%)
Dec 22, 2005 5.603 5.636 5.552 5.574 1,767,987 -0.03(-0.52%)
Dec 21, 2005 5.549 5.650 5.540 5.604 2,185,885 +0.06(+1.00%)
Dec 20, 2005 5.481 5.583 5.481 5.548 2,656,748 -0.01(-0.14%)
Dec 19, 2005 5.673 5.706 5.555 5.556 2,374,972 -0.12(-2.08%)
Dec 16, 2005 5.672 5.704 5.642 5.674 1,898,812 +0.01(+0.10%)
Dec 15, 2005 5.683 5.703 5.657 5.668 1,151,469 -0.04(-0.68%)
Dec 14, 2005 5.773 5.806 5.707 5.707 1,328,374 -0.06(-1.05%)
Dec 13, 2005 5.723 5.806 5.707 5.767 1,297,654 +0.05(+0.79%)
Dec 12, 2005 5.691 5.775 5.671 5.722 1,699,662 +0.04(+0.71%)
Dec 09, 2005 5.645 5.702 5.645 5.681 2,904,097 +0.04(+0.69%)
Dec 08, 2005 5.572 5.702 5.572 5.642 1,174,244 +0.07(+1.25%)
Dec 07, 2005 5.610 5.639 5.513 5.572 1,432,186 -0.04(-0.66%)
Dec 06, 2005 5.630 5.680 5.553 5.609 1,521,168 -0.02(-0.37%)
Dec 05, 2005 5.617 5.668 5.541 5.630 2,321,477 +0.01(+0.10%)
Dec 02, 2005 5.735 5.735 5.589 5.624 2,148,280 -0.11(-1.93%)
Dec 01, 2005 5.678 5.745 5.674 5.735 1,731,971 +0.07(+1.25%)
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%)
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.