MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.567 7.620 7.360 7.522 704,396 -0.09(-1.15%)
Dec 29, 2005 7.622 7.715 7.565 7.610 281,736 -0.03(-0.46%)
Dec 28, 2005 7.612 7.673 7.478 7.645 254,800 +0.05(+0.72%)
Dec 27, 2005 7.865 7.928 7.590 7.590 495,600 -0.25(-3.25%)
Dec 23, 2005 7.782 7.888 7.760 7.845 216,212 +0.11(+1.39%)
Dec 22, 2005 7.770 7.855 7.617 7.737 544,612 -0.05(-0.64%)
Dec 21, 2005 7.750 7.890 7.680 7.787 560,508 +0.00(+0.00%)
Dec 20, 2005 7.780 7.938 7.755 7.787 406,448 -0.03(-0.42%)
Dec 19, 2005 7.822 7.975 7.702 7.820 685,356 -0.06(-0.79%)
Dec 16, 2005 7.870 7.955 7.732 7.883 1,691,588 +0.03(+0.41%)
Dec 15, 2005 8.070 8.072 7.765 7.850 759,344 -0.22(-2.70%)
Dec 14, 2005 8.072 8.175 8.003 8.068 1,241,220 +0.07(+0.84%)
Dec 13, 2005 7.918 8.150 7.838 8.000 3,340,096 +0.53(+7.06%)
Dec 12, 2005 7.370 7.510 7.370 7.473 486,588 +0.08(+1.15%)
Dec 09, 2005 7.150 7.433 7.150 7.388 738,168 +0.20(+2.78%)
Dec 08, 2005 7.450 7.505 7.143 7.188 1,204,444 -0.21(-2.90%)
Dec 07, 2005 7.598 7.655 7.308 7.402 1,117,520 -0.15(-2.02%)
Dec 06, 2005 7.600 7.683 7.530 7.555 619,760 -0.04(-0.59%)
Dec 05, 2005 7.787 7.787 7.510 7.600 902,000 -0.23(-2.91%)
Dec 02, 2005 7.825 7.862 7.690 7.827 490,468 -0.04(-0.48%)
Dec 01, 2005 7.758 7.925 7.713 7.865 884,384 +0.13(+1.68%)
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%)
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