MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.747 7.758 7.468 7.735 900,180 +0.03(+0.32%)
Nov 29, 2005 7.688 7.732 7.588 7.710 758,260 +0.08(+1.05%)
Nov 28, 2005 7.860 7.860 7.620 7.630 918,596 -0.17(-2.21%)
Nov 25, 2005 7.730 7.825 7.730 7.803 73,796 +0.05(+0.61%)
Nov 23, 2005 7.723 7.875 7.723 7.755 417,984 +0.00(+0.00%)
Nov 22, 2005 7.725 7.785 7.670 7.755 659,928 +0.08(+1.11%)
Nov 21, 2005 7.685 7.725 7.655 7.670 904,364 -0.00(-0.07%)
Nov 18, 2005 7.657 7.730 7.638 7.675 799,972 +0.06(+0.82%)
Nov 17, 2005 7.562 7.670 7.520 7.612 1,136,172 +0.05(+0.66%)
Nov 16, 2005 7.505 7.610 7.497 7.562 569,384 +0.06(+0.80%)
Nov 15, 2005 7.685 7.745 7.497 7.503 679,804 -0.22(-2.88%)
Nov 14, 2005 7.705 7.805 7.697 7.725 582,960 +0.01(+0.10%)
Nov 11, 2005 7.735 7.777 7.665 7.718 213,720 -0.07(-0.93%)
Nov 10, 2005 7.662 7.855 7.562 7.790 967,956 +0.11(+1.37%)
Nov 09, 2005 7.598 7.728 7.560 7.685 581,832 +0.04(+0.49%)
Nov 08, 2005 7.548 7.697 7.500 7.647 552,980 +0.03(+0.33%)
Nov 07, 2005 7.707 7.747 7.585 7.622 1,105,912 -0.04(-0.55%)
Nov 04, 2005 7.560 7.692 7.550 7.665 985,340 +0.12(+1.66%)
Nov 03, 2005 7.418 7.550 7.418 7.540 994,956 +0.19(+2.59%)
Nov 02, 2005 7.088 7.415 7.088 7.350 689,632 +0.30(+4.22%)
Nov 01, 2005 7.100 7.165 6.990 7.053 661,288 -0.09(-1.29%)
Oct 31, 2005 7.045 7.185 7.005 7.145 816,648 +0.13(+1.93%)
Oct 28, 2005 6.857 7.055 6.755 7.010 554,732 +0.21(+3.13%)
Oct 27, 2005 6.995 7.062 6.732 6.798 988,240 -0.24(-3.44%)
Oct 26, 2005 7.088 7.195 6.935 7.040 835,744 -0.11(-1.57%)
Oct 25, 2005 7.178 7.202 7.045 7.152 608,964 -0.07(-0.97%)
Oct 24, 2005 7.062 7.223 7.005 7.223 441,400 +0.18(+2.59%)
Oct 21, 2005 6.935 7.150 6.935 7.040 672,580 +0.07(+1.04%)
Oct 20, 2005 6.920 7.035 6.777 6.968 1,012,884 +0.07(+0.94%)
Oct 19, 2005 6.923 6.960 6.695 6.902 1,963,584 -0.07(-0.93%)
Oct 18, 2005 7.170 7.400 6.705 6.968 2,246,956 -0.33(-4.55%)
Oct 17, 2005 7.335 7.335 7.075 7.300 963,624 -0.06(-0.78%)
Oct 14, 2005 7.508 7.508 7.200 7.357 1,041,076 -0.08(-1.14%)
Oct 13, 2005 7.207 7.513 7.105 7.442 2,358,760 +0.21(+2.87%)
Oct 12, 2005 7.230 7.325 6.997 7.235 911,516 -0.04(-0.55%)
Oct 11, 2005 7.562 7.590 7.272 7.275 660,404 -0.27(-3.55%)
Oct 10, 2005 7.545 7.652 7.370 7.543 764,716 +0.04(+0.47%)
Oct 07, 2005 7.440 7.575 7.205 7.508 850,708 +0.11(+1.42%)
Oct 06, 2005 7.593 7.692 7.340 7.402 1,129,800 -0.15(-1.99%)
Oct 05, 2005 7.607 7.808 7.330 7.553 714,336 -0.10(-1.31%)
Oct 04, 2005 7.815 7.933 7.635 7.652 714,736 -0.15(-1.89%)
Oct 03, 2005 7.503 7.805 7.465 7.800 994,928 +0.28(+3.76%)
Sep 30, 2005 7.442 7.588 7.285 7.518 724,788 +0.12(+1.69%)
Sep 29, 2005 7.228 7.412 7.138 7.393 402,776 +0.13(+1.75%)
Sep 28, 2005 7.157 7.343 7.080 7.265 513,512 +0.09(+1.22%)
Sep 27, 2005 7.380 7.397 7.062 7.178 551,380 -0.17(-2.28%)
Sep 26, 2005 7.298 7.425 7.178 7.345 1,034,560 +0.09(+1.28%)
Sep 23, 2005 7.253 7.303 7.090 7.253 440,516 +0.02(+0.28%)
Sep 22, 2005 7.232 7.372 7.138 7.232 603,328 -0.11(-1.50%)
Sep 21, 2005 7.615 7.625 7.280 7.343 596,920 -0.31(-4.02%)
Sep 20, 2005 7.598 7.843 7.562 7.650 646,212 +0.07(+0.96%)
Sep 19, 2005 7.793 7.835 7.530 7.577 637,304 -0.24(-3.01%)
Sep 16, 2005 7.575 7.812 7.518 7.812 2,707,828 +0.26(+3.48%)
Sep 15, 2005 7.385 7.562 7.385 7.550 848,392 +0.14(+1.96%)
Sep 14, 2005 7.527 7.565 7.320 7.405 700,800 -0.12(-1.59%)
Sep 13, 2005 7.812 7.812 7.495 7.525 795,152 -0.33(-4.26%)
Sep 12, 2005 7.612 7.875 7.562 7.860 866,172 +0.22(+2.85%)
Sep 09, 2005 7.508 7.683 7.495 7.643 777,656 +0.13(+1.76%)
Sep 08, 2005 7.515 7.550 7.379 7.510 670,100 -0.04(-0.46%)
Sep 07, 2005 7.704 7.735 7.492 7.545 675,872 -0.18(-2.33%)
Sep 06, 2005 7.607 7.770 7.572 7.725 669,808 +0.14(+1.81%)
Sep 02, 2005 7.435 7.668 7.435 7.588 669,308 +0.12(+1.64%)
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.
TOP
Email a Story