Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.921 6.027 5.921 6.005 51,982 +0.02(+0.38%)
Dec 29, 2005 5.966 6.005 5.876 5.982 24,566 +0.05(+0.85%)
Dec 28, 2005 5.887 5.971 5.876 5.932 59,637 -0.04(-0.66%)
Dec 27, 2005 5.954 5.994 5.954 5.971 16,912 +0.02(+0.28%)
Dec 23, 2005 5.971 5.977 5.926 5.954 24,566 +0.03(+0.47%)
Dec 22, 2005 5.971 5.982 5.926 5.926 17,090 -0.04(-0.75%)
Dec 21, 2005 5.921 6.039 5.921 5.971 44,505 +0.05(+0.85%)
Dec 20, 2005 5.937 5.937 5.898 5.921 12,461 +0.02(+0.38%)
Dec 19, 2005 5.887 5.937 5.887 5.898 36,672 -0.01(-0.19%)
Dec 16, 2005 5.971 5.971 5.904 5.909 12,817 -0.06(-0.94%)
Dec 15, 2005 5.909 5.966 5.909 5.966 4,094 +0.02(+0.38%)
Dec 14, 2005 5.881 5.954 5.864 5.943 55,898 +0.02(+0.28%)
Dec 13, 2005 5.898 5.960 5.887 5.926 49,846 +0.02(+0.29%)
Dec 12, 2005 5.926 5.932 5.870 5.909 36,138 -0.02(-0.28%)
Dec 09, 2005 5.926 5.926 5.898 5.926 20,116 +0.00(+0.00%)
Dec 08, 2005 5.932 5.932 5.864 5.926 66,758 +0.02(+0.38%)
Dec 07, 2005 5.893 5.926 5.893 5.904 17,446 -0.01(-0.19%)
Dec 06, 2005 5.926 5.926 5.898 5.915 65,689 -0.01(-0.19%)
Dec 05, 2005 5.926 5.949 5.926 5.926 19,048 +0.01(+0.19%)
Dec 02, 2005 5.870 5.926 5.870 5.915 25,101 +0.01(+0.10%)
Dec 01, 2005 5.971 5.971 5.870 5.909 49,668 -0.04(-0.75%)
Nov 30, 2005 5.898 5.954 5.898 5.954 41,479 +0.05(+0.86%)
Nov 29, 2005 5.853 5.954 5.853 5.904 58,569 +0.01(+0.10%)
Nov 28, 2005 5.848 5.921 5.848 5.898 22,786 -0.01(-0.10%)
Nov 25, 2005 5.932 5.932 5.870 5.904 9,257 +0.01(+0.09%)
Nov 23, 2005 5.954 5.954 5.870 5.898 14,775 -0.06(-0.94%)
Nov 22, 2005 5.966 5.966 5.898 5.954 41,835 -0.01(-0.19%)
Nov 21, 2005 5.954 5.966 5.870 5.966 38,274 +0.04(+0.76%)
Nov 18, 2005 5.926 5.971 5.921 5.921 27,059 -0.02(-0.28%)
Nov 17, 2005 5.971 5.971 5.909 5.937 30,085 -0.04(-0.75%)
Nov 16, 2005 5.982 5.999 5.977 5.982 17,624 -0.01(-0.20%)
Nov 15, 2005 6.067 6.044 5.971 5.994 20,650 +0.01(+0.10%)
Nov 14, 2005 5.971 6.027 5.932 5.988 16,556 -0.04(-0.65%)
Nov 11, 2005 5.994 6.095 5.954 6.027 30,619 -0.02(-0.37%)
Nov 10, 2005 5.954 6.050 5.954 6.050 3,560 +0.04(+0.65%)
Nov 09, 2005 6.067 6.067 5.982 6.011 48,955 -0.11(-1.83%)
Nov 08, 2005 5.999 6.173 5.999 6.123 9,257 +0.07(+1.11%)
Nov 07, 2005 5.960 6.151 5.960 6.055 14,063 +0.04(+0.65%)
Nov 04, 2005 6.123 6.123 5.926 6.016 29,907 -0.02(-0.37%)
Nov 03, 2005 6.190 6.207 6.016 6.039 31,509 -0.17(-2.71%)
Nov 02, 2005 6.207 6.218 6.207 6.207 4,272 +0.00(+0.00%)
Nov 01, 2005 6.376 6.376 6.207 6.207 18,514 -0.11(-1.78%)
Oct 31, 2005 6.235 6.319 6.179 6.319 17,624 +0.03(+0.45%)
Oct 28, 2005 6.179 6.291 6.134 6.291 59,815 +0.11(+1.82%)
Oct 27, 2005 6.179 6.179 6.173 6.179 7,298 +0.00(+0.00%)
Oct 26, 2005 6.140 6.179 6.140 6.179 23,854 -0.10(-1.52%)
Oct 25, 2005 6.263 6.286 6.179 6.275 13,707 +0.04(+0.63%)
Oct 24, 2005 6.263 6.263 6.179 6.235 20,116 -0.04(-0.63%)
Oct 21, 2005 6.263 6.275 6.263 6.275 4,450 -0.02(-0.36%)
Oct 20, 2005 6.409 6.409 6.297 6.297 32,399 -0.11(-1.75%)
Oct 19, 2005 6.348 6.409 6.263 6.409 21,540 -0.08(-1.30%)
Oct 18, 2005 6.494 6.494 6.488 6.494 13,707 +0.01(+0.09%)
Oct 17, 2005 6.494 6.499 6.488 6.488 10,325 -0.02(-0.26%)
Oct 14, 2005 6.494 6.572 6.437 6.505 26,703 +0.01(+0.17%)
Oct 13, 2005 6.499 6.522 6.494 6.494 14,775 -0.01(-0.09%)
Oct 12, 2005 6.600 6.600 6.499 6.499 24,923 -0.06(-0.94%)
Oct 11, 2005 6.516 6.572 6.494 6.561 8,901 +0.04(+0.69%)
Oct 10, 2005 6.392 6.516 6.392 6.516 8,010 +0.09(+1.40%)
Oct 07, 2005 6.426 6.432 6.404 6.426 7,832 -0.04(-0.69%)
Oct 06, 2005 6.539 6.539 6.471 6.471 19,760 -0.06(-0.86%)
Oct 05, 2005 6.707 6.707 6.516 6.527 38,630 -0.24(-3.49%)
Oct 04, 2005 6.853 6.854 6.746 6.763 18,158 -0.09(-1.31%)
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.