Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2005 16413 16413 16111 16111 55,600 -232.77(-1.42%)
Dec 30, 2005 16248 16446 16247 16344 96,200 +149.59(+0.92%)
Dec 29, 2005 15921 16195 15911 16195 82,000 +225.21(+1.41%)
Dec 28, 2005 16034 16079 15963 15969 84,400 -138.27(-0.86%)
Dec 27, 2005 16028 16109 16026 16108 101,800 +0.00(+0.00%)
Dec 26, 2005 16028 16109 16026 16108 0 +166.30(+1.04%)
Dec 23, 2005 15976 15991 15760 15941 161,800 -16.20(-0.10%)
Dec 22, 2005 15713 16010 15712 15958 134,800 +316.31(+2.02%)
Dec 21, 2005 15389 15648 15365 15641 122,200 +249.78(+1.62%)
Dec 20, 2005 15252 15391 15196 15391 98,200 +0.00(+0.00%)
Dec 19, 2005 15252 15391 15196 15391 0 +218.41(+1.44%)
Dec 17, 2005 15222 15365 15096 15173 149,000 -81.37(-0.53%)
Dec 16, 2005 15376 15469 15254 15254 151,400 -210.14(-1.36%)
Dec 15, 2005 15818 15886 15447 15465 228,800 -314.28(-1.99%)
Dec 14, 2005 15754 15782 15666 15779 238,400 +40.16(+0.26%)
Dec 13, 2005 15550 15765 15548 15739 185,600 +0.00(+0.00%)
Dec 12, 2005 15550 15765 15548 15739 0 +334.65(+2.17%)
Dec 10, 2005 15128 15447 15117 15404 254,400 +220.69(+1.45%)
Dec 09, 2005 15471 15523 15183 15183 147,800 -301.30(-1.95%)
Dec 08, 2005 15520 15558 15468 15485 151,200 +61.28(+0.40%)
Dec 07, 2005 15519 15573 15423 15423 188,600 -127.93(-0.82%)
Dec 06, 2005 15414 15563 15380 15551 244,600 +0.00(+0.00%)
Dec 05, 2005 15414 15563 15380 15551 0 +129.71(+0.84%)
Dec 03, 2005 15273 15422 15245 15422 211,800 +291.10(+1.92%)
Dec 02, 2005 14915 15130 14880 15130 150,800 +258.35(+1.74%)
Dec 01, 2005 14981 15013 14872 14872 149,000 -55.55(-0.37%)
Nov 30, 2005 14901 14995 14868 14928 128,200 -59.24(-0.40%)
Nov 29, 2005 14848 14987 14822 14987 121,400 +0.00(+0.00%)
Nov 28, 2005 14848 14987 14822 14987 0 +202.65(+1.37%)
Nov 26, 2005 14694 14784 14613 14784 128,000 +41.71(+0.28%)
Nov 25, 2005 14817 14867 14722 14743 130,400 +0.00(+0.00%)
Nov 24, 2005 14817 14867 14722 14743 0 +34.26(+0.23%)
Nov 23, 2005 14726 14763 14650 14708 128,400 +27.89(+0.19%)
Nov 22, 2005 14719 14808 14591 14680 171,000 +0.00(+0.00%)
Nov 21, 2005 14719 14808 14591 14680 0 +57.31(+0.39%)
Nov 19, 2005 14543 14633 14543 14623 150,800 +211.33(+1.47%)
Nov 18, 2005 14193 14449 14169 14412 171,600 +240.92(+1.70%)
Nov 17, 2005 14036 14171 14016 14171 186,800 +79.10(+0.56%)
Nov 16, 2005 14070 14142 14043 14092 166,600 -24.27(-0.17%)
Nov 15, 2005 14219 14219 14105 14116 153,600 +0.00(+0.00%)
Nov 14, 2005 14219 14219 14105 14116 0 -39.02(-0.28%)
Nov 12, 2005 14170 14206 14134 14155 151,200 +74.18(+0.53%)
Nov 11, 2005 14058 14122 13982 14081 181,400 +8.68(+0.06%)
Nov 10, 2005 13989 14136 13951 14072 252,400 +35.47(+0.25%)
Nov 09, 2005 14068 14072 13983 14037 302,000 -24.87(-0.18%)
Nov 08, 2005 14084 14098 13983 14062 213,800 +0.00(+0.00%)
Nov 07, 2005 14084 14098 13983 14062 0 -14.36(-0.10%)
Nov 05, 2005 14041 14099 13979 14076 226,800 +0.00(+0.00%)
Nov 04, 2005 14041 14099 13979 14076 0 +181.18(+1.30%)
Nov 03, 2005 13865 13928 13808 13895 241,000 +26.92(+0.19%)
Nov 02, 2005 13718 13868 13706 13868 113,800 +261.36(+1.92%)
Nov 01, 2005 13460 13606 13456 13606 179,000 +0.00(+0.00%)
Oct 31, 2005 13460 13606 13456 13606 0 +259.96(+1.95%)
Oct 28, 2005 13345 13373 13273 13347 158,200 -70.54(-0.53%)
Oct 27, 2005 13441 13501 13388 13417 166,000 +22.06(+0.16%)
Oct 26, 2005 13291 13406 13286 13395 143,400 +114.40(+0.86%)
Oct 25, 2005 13228 13337 13219 13281 149,200 +174.44(+1.33%)
Oct 24, 2005 13232 13244 13083 13106 115,800 -93.77(-0.71%)
Oct 21, 2005 13066 13243 12996 13200 142,800 +9.49(+0.07%)
Oct 20, 2005 13222 13264 13176 13190 170,400 +60.97(+0.46%)
Oct 19, 2005 13298 13305 13073 13129 179,200 -222.75(-1.67%)
Oct 18, 2005 13376 13442 13322 13352 187,600 -48.05(-0.36%)
Oct 17, 2005 13486 13511 13342 13400 119,400 -20.25(-0.15%)
Oct 14, 2005 13581 13581 13362 13421 136,400 -28.70(-0.21%)
Oct 13, 2005 13388 13476 13267 13449 134,600 -14.50(-0.11%)
Oct 12, 2005 13566 13704 13464 13464 202,200 -92.97(-0.69%)
Oct 11, 2005 13280 13557 13242 13557 170,600 +329.01(+2.49%)
Oct 10, 2005 13228 13228 13228 13228 0 -0.04(-0.00%)
Oct 07, 2005 13279 13332 13221 13228 163,000 -131.77(-0.99%)
Oct 06, 2005 13555 13555 13286 13360 180,200 -330.38(-2.41%)
Oct 05, 2005 13762 13784 13656 13690 181,200 -48.95(-0.36%)
Oct 04, 2005 13597 13739 13593 13739 201,600 +213.56(+1.58%)
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.
X