Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.581 4.616 4.552 4.558 6,079,851 -0.03(-0.70%)
Dec 29, 2005 4.606 4.628 4.590 4.590 6,345,475 -0.01(-0.23%)
Dec 28, 2005 4.574 4.635 4.574 4.601 11,863,612 +0.03(+0.59%)
Dec 27, 2005 4.593 4.635 4.566 4.574 16,382,085 +0.00(+0.10%)
Dec 23, 2005 4.553 4.594 4.545 4.569 19,227,790 +0.04(+0.88%)
Dec 22, 2005 4.480 4.548 4.477 4.529 18,605,144 +0.03(+0.57%)
Dec 21, 2005 4.458 4.525 4.398 4.503 82,555,920 -0.14(-3.09%)
Dec 20, 2005 4.569 4.661 4.549 4.647 21,586,994 +0.06(+1.40%)
Dec 19, 2005 4.655 4.696 4.579 4.583 16,112,652 -0.07(-1.40%)
Dec 16, 2005 4.727 4.731 4.644 4.648 18,206,230 -0.07(-1.39%)
Dec 15, 2005 4.797 4.801 4.695 4.713 19,964,684 -0.09(-1.85%)
Dec 14, 2005 4.627 4.807 4.625 4.802 54,420,664 +0.18(+4.00%)
Dec 13, 2005 4.591 4.629 4.561 4.617 17,449,344 +0.03(+0.58%)
Dec 12, 2005 4.585 4.603 4.556 4.591 18,605,144 +0.08(+1.76%)
Dec 09, 2005 4.524 4.529 4.478 4.511 14,368,480 +0.00(+0.00%)
Dec 08, 2005 4.531 4.531 4.500 4.511 14,650,289 -0.04(-0.92%)
Dec 07, 2005 4.584 4.597 4.542 4.553 9,352,079 -0.02(-0.49%)
Dec 06, 2005 4.595 4.609 4.572 4.576 13,609,688 -0.01(-0.23%)
Dec 05, 2005 4.569 4.618 4.562 4.586 10,555,482 -0.01(-0.31%)
Dec 02, 2005 4.506 4.633 4.506 4.601 19,409,634 +0.11(+2.37%)
Dec 01, 2005 4.480 4.525 4.467 4.494 11,234,300 +0.01(+0.32%)
Nov 30, 2005 4.543 4.550 4.478 4.480 11,238,109 -0.03(-0.70%)
Nov 29, 2005 4.540 4.548 4.506 4.511 9,351,127 -0.03(-0.64%)
Nov 28, 2005 4.646 4.646 4.540 4.540 13,646,819 -0.09(-2.00%)
Nov 25, 2005 4.615 4.650 4.581 4.633 4,400,418 +0.03(+0.60%)
Nov 23, 2005 4.570 4.622 4.569 4.605 8,454,287 +0.04(+0.78%)
Nov 22, 2005 4.551 4.582 4.540 4.569 14,314,212 +0.03(+0.65%)
Nov 21, 2005 4.555 4.576 4.508 4.540 26,481,530 -0.07(-1.44%)
Nov 18, 2005 4.608 4.608 4.549 4.606 14,092,382 +0.04(+0.94%)
Nov 17, 2005 4.553 4.577 4.535 4.563 7,926,846 +0.05(+1.06%)
Nov 16, 2005 4.506 4.528 4.477 4.515 7,171,863 +0.02(+0.44%)
Nov 15, 2005 4.543 4.559 4.473 4.495 11,271,431 -0.05(-1.06%)
Nov 14, 2005 4.565 4.583 4.541 4.543 5,452,444 -0.02(-0.47%)
Nov 11, 2005 4.595 4.595 4.556 4.565 6,193,146 -0.02(-0.46%)
Nov 10, 2005 4.543 4.595 4.540 4.586 7,958,264 +0.04(+0.82%)
Nov 09, 2005 4.574 4.580 4.538 4.549 8,298,149 -0.01(-0.24%)
Nov 08, 2005 4.608 4.608 4.545 4.560 13,022,268 -0.06(-1.34%)
Nov 07, 2005 4.611 4.633 4.608 4.622 17,555,022 +0.01(+0.23%)
Nov 04, 2005 4.569 4.621 4.567 4.611 18,526,122 +0.04(+0.80%)
Nov 03, 2005 4.171 4.581 4.514 4.574 20,640,646 +0.08(+1.81%)
Nov 02, 2005 4.411 4.509 4.407 4.493 17,415,070 +0.08(+1.83%)
Nov 01, 2005 4.414 4.424 4.382 4.412 10,566,907 -0.00(-0.05%)
Oct 31, 2005 4.359 4.426 4.357 4.414 20,431,194 +0.07(+1.51%)
Oct 28, 2005 4.329 4.376 4.329 4.348 10,576,427 +0.02(+0.49%)
Oct 27, 2005 4.403 4.403 4.327 4.327 14,603,638 -0.08(-1.71%)
Oct 26, 2005 4.375 4.425 4.346 4.403 12,187,312 +0.02(+0.37%)
Oct 25, 2005 4.396 4.425 4.372 4.386 12,655,725 -0.03(-0.69%)
Oct 24, 2005 4.388 4.428 4.348 4.417 15,717,548 +0.03(+0.74%)
Oct 21, 2005 4.370 4.425 4.362 4.384 12,325,360 +0.01(+0.34%)
Oct 20, 2005 4.333 4.398 4.333 4.369 19,044,044 +0.04(+0.91%)
Oct 19, 2005 4.272 4.333 4.240 4.330 15,314,827 +0.05(+1.23%)
Oct 18, 2005 4.315 4.317 4.260 4.278 11,068,642 -0.04(-0.88%)
Oct 17, 2005 4.285 4.323 4.269 4.315 10,167,994 +0.02(+0.58%)
Oct 14, 2005 4.259 4.305 4.228 4.291 12,556,711 +0.05(+1.16%)
Oct 13, 2005 4.299 4.308 4.198 4.241 15,956,515 -0.06(-1.42%)
Oct 12, 2005 4.355 4.364 4.291 4.302 15,228,189 -0.06(-1.28%)
Oct 11, 2005 4.345 4.398 4.323 4.358 14,232,335 +0.02(+0.48%)
Oct 10, 2005 4.347 4.400 4.320 4.337 11,579,898 -0.01(-0.23%)
Oct 07, 2005 4.325 4.374 4.305 4.347 12,774,732 +0.04(+0.82%)
Oct 06, 2005 4.280 4.380 4.277 4.312 16,264,030 +0.03(+0.75%)
Oct 05, 2005 4.340 4.357 4.280 4.280 12,936,582 -0.06(-1.40%)
Oct 04, 2005 4.322 4.410 4.341 4.341 20,103,686 +0.02(+0.43%)
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.