Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.728 5.739 5.658 5.663 1,528,792 -0.03(-0.46%)
Nov 29, 2005 5.739 5.779 5.675 5.690 1,452,511 -0.03(-0.61%)
Nov 28, 2005 5.815 5.824 5.722 5.725 1,839,741 -0.09(-1.56%)
Nov 25, 2005 5.805 5.817 5.762 5.815 488,938 +0.01(+0.18%)
Nov 23, 2005 5.762 5.827 5.730 5.805 1,656,456 +0.04(+0.72%)
Nov 22, 2005 5.763 5.789 5.662 5.763 1,490,651 +0.00(+0.00%)
Nov 21, 2005 5.673 5.767 5.656 5.763 2,010,843 +0.12(+2.19%)
Nov 18, 2005 5.560 5.729 5.560 5.640 1,598,186 +0.08(+1.43%)
Nov 17, 2005 5.500 5.564 5.417 5.560 2,377,944 +0.06(+1.10%)
Nov 16, 2005 5.543 5.558 5.465 5.500 1,977,471 -0.04(-0.78%)
Nov 15, 2005 5.603 5.607 5.519 5.543 2,215,318 -0.06(-1.04%)
Nov 14, 2005 5.613 5.623 5.564 5.602 2,660,818 +0.00(+0.03%)
Nov 11, 2005 5.525 5.600 5.525 5.600 937,087 +0.08(+1.51%)
Nov 10, 2005 5.278 5.547 5.243 5.517 2,430,387 -0.02(-0.41%)
Nov 09, 2005 5.619 5.621 5.443 5.540 3,435,809 -0.08(-1.51%)
Nov 08, 2005 5.616 5.631 5.545 5.625 2,021,438 +0.01(+0.15%)
Nov 07, 2005 5.542 5.616 5.541 5.616 1,565,873 +0.08(+1.36%)
Nov 04, 2005 5.549 5.574 5.476 5.541 1,684,002 -0.01(-0.24%)
Nov 03, 2005 5.649 5.655 5.524 5.554 2,120,497 -0.08(-1.44%)
Nov 02, 2005 5.465 5.635 5.465 5.635 2,720,678 +0.17(+3.11%)
Nov 01, 2005 5.457 5.521 5.419 5.465 2,514,614 -0.01(-0.16%)
Oct 31, 2005 5.395 5.502 5.387 5.474 2,172,940 +0.09(+1.70%)
Oct 28, 2005 5.297 5.382 5.248 5.382 2,883,304 +0.07(+1.35%)
Oct 27, 2005 5.418 5.418 5.307 5.310 3,195,843 -0.12(-2.16%)
Oct 26, 2005 5.357 5.512 5.296 5.427 3,794,434 +0.05(+0.95%)
Oct 25, 2005 5.408 5.427 5.319 5.376 2,263,523 -0.00(-0.04%)
Oct 24, 2005 5.196 5.391 5.196 5.378 2,462,171 +0.19(+3.60%)
Oct 21, 2005 5.309 5.314 5.170 5.191 2,980,244 -0.10(-1.89%)
Oct 20, 2005 5.357 5.409 5.265 5.291 2,440,982 -0.05(-1.02%)
Oct 19, 2005 5.375 5.375 5.242 5.346 2,968,060 -0.04(-0.70%)
Oct 18, 2005 5.408 5.448 5.322 5.384 2,030,443 -0.04(-0.73%)
Oct 17, 2005 5.559 5.587 5.371 5.424 2,802,256 +0.08(+1.54%)
Oct 14, 2005 5.352 5.380 5.280 5.341 1,917,611 -0.00(-0.02%)
Oct 13, 2005 5.260 5.368 5.254 5.342 2,392,247 +0.08(+1.58%)
Oct 12, 2005 5.233 5.321 5.233 5.259 3,464,414 +0.03(+0.51%)
Oct 11, 2005 5.210 5.334 5.182 5.233 5,403,215 +0.11(+2.16%)
Oct 10, 2005 5.296 5.296 5.046 5.122 6,203,103 -0.19(-3.61%)
Oct 07, 2005 5.272 5.324 5.272 5.314 1,736,445 +0.07(+1.26%)
Oct 06, 2005 5.201 5.308 5.193 5.248 1,590,770 +0.05(+0.91%)
Oct 05, 2005 5.298 5.302 5.198 5.201 2,371,587 -0.08(-1.61%)
Oct 04, 2005 5.357 5.400 5.286 5.286 2,442,571 -0.06(-1.18%)
Oct 03, 2005 5.339 5.390 5.319 5.349 2,453,695 +0.02(+0.37%)
Sep 30, 2005 5.295 5.407 5.281 5.329 1,488,003 +0.01(+0.14%)
Sep 29, 2005 5.324 5.333 5.271 5.322 2,005,546 -0.02(-0.30%)
Sep 28, 2005 5.379 5.413 5.317 5.338 1,279,820 -0.04(-0.75%)
Sep 27, 2005 5.314 5.402 5.298 5.378 1,110,307 +0.05(+0.89%)
Sep 26, 2005 5.320 5.374 5.288 5.331 1,475,289 +0.03(+0.53%)
Sep 23, 2005 5.303 5.338 5.262 5.303 2,283,123 +0.04(+0.75%)
Sep 22, 2005 5.218 5.293 5.203 5.263 1,187,648 +0.01(+0.25%)
Sep 21, 2005 5.154 5.374 5.093 5.250 3,164,589 +0.10(+1.89%)
Sep 20, 2005 5.235 5.235 5.124 5.153 2,722,267 -0.08(-1.57%)
Sep 19, 2005 5.314 5.314 5.223 5.235 1,422,846 -0.09(-1.70%)
Sep 16, 2005 5.324 5.329 5.253 5.325 2,163,934 -0.01(-0.23%)
Sep 15, 2005 5.399 5.427 5.309 5.338 2,283,123 -0.10(-1.86%)
Sep 14, 2005 5.439 5.470 5.428 5.439 977,346 -0.02(-0.33%)
Sep 13, 2005 5.441 5.513 5.412 5.457 916,957 -0.01(-0.12%)
Sep 12, 2005 5.434 5.467 5.382 5.463 1,338,620 +0.03(+0.49%)
Sep 09, 2005 5.429 5.437 5.364 5.437 1,851,925 -0.01(-0.14%)
Sep 08, 2005 5.503 5.523 5.442 5.444 1,029,789 -0.08(-1.37%)
Sep 07, 2005 5.486 5.520 5.460 5.520 952,978 +0.03(+0.64%)
Sep 06, 2005 5.497 5.506 5.463 5.485 2,047,394 -0.01(-0.21%)
Sep 02, 2005 5.496 5.508 5.467 5.496 1,424,436 -0.00(-0.05%)
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.