Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.19 20.25 20.15 20.18 76,593,800 +0.00(+0.00%)
Nov 29, 2005 20.25 20.26 20.13 20.18 84,394,336 -0.05(-0.25%)
Nov 28, 2005 20.26 20.31 20.07 20.23 78,873,536 -0.01(-0.04%)
Nov 25, 2005 20.27 20.37 20.03 20.24 60,454,260 -0.12(-0.57%)
Nov 23, 2005 20.35 20.48 20.23 20.36 96,732,432 +0.01(+0.04%)
Nov 22, 2005 20.46 20.48 20.32 20.35 143,026,320 -0.18(-0.89%)
Nov 21, 2005 20.47 20.59 20.05 20.53 89,722,256 +0.07(+0.32%)
Nov 18, 2005 20.60 20.60 20.34 20.47 103,441,640 +0.07(+0.36%)
Nov 17, 2005 20.31 20.42 20.24 20.40 125,271,520 +0.17(+0.83%)
Nov 16, 2005 20.04 20.33 20.01 20.23 117,562,000 +0.17(+0.87%)
Nov 15, 2005 19.93 20.08 19.87 20.05 89,250,792 +0.11(+0.55%)
Nov 14, 2005 19.95 20.01 19.83 19.94 92,088,728 +0.05(+0.26%)
Nov 11, 2005 19.80 19.97 19.78 19.89 71,236,640 +0.14(+0.70%)
Nov 10, 2005 19.64 19.80 19.43 19.75 100,543,112 +0.09(+0.48%)
Nov 09, 2005 19.67 19.80 19.64 19.66 81,539,464 -0.07(-0.33%)
Nov 08, 2005 19.64 19.82 19.52 19.72 82,409,160 +0.03(+0.15%)
Nov 07, 2005 19.48 19.75 19.47 19.70 105,738,136 +0.26(+1.31%)
Nov 04, 2005 19.35 19.48 19.29 19.44 78,805,496 +0.16(+0.83%)
Nov 03, 2005 19.40 19.43 19.14 19.28 100,688,296 -0.01(-0.08%)
Nov 02, 2005 18.91 19.32 18.91 19.29 103,441,256 +0.36(+1.93%)
Nov 01, 2005 18.67 19.03 18.67 18.93 97,982,832 +0.19(+1.01%)
Oct 31, 2005 18.67 18.81 18.59 18.74 103,652,680 +0.12(+0.67%)
Oct 28, 2005 18.30 18.67 18.30 18.62 149,096,288 +0.50(+2.74%)
Oct 27, 2005 18.39 21.17 18.12 18.12 86,204,256 -0.19(-1.04%)
Oct 26, 2005 18.21 18.47 18.18 18.31 79,887,368 +0.06(+0.32%)
Oct 25, 2005 18.19 18.32 18.11 18.25 56,808,472 -0.05(-0.28%)
Oct 24, 2005 18.15 18.30 18.00 18.30 72,148,296 +0.23(+1.29%)
Oct 21, 2005 18.22 18.23 17.92 18.07 95,217,872 -0.01(-0.04%)
Oct 20, 2005 18.27 18.32 18.04 18.08 80,686,816 -0.22(-1.20%)
Oct 19, 2005 17.91 18.30 17.87 18.30 91,311,984 +0.38(+2.12%)
Oct 18, 2005 17.84 18.11 17.83 17.92 95,509,240 +0.03(+0.16%)
Oct 17, 2005 18.00 18.00 17.82 17.89 64,355,960 -0.10(-0.57%)
Oct 14, 2005 18.02 18.03 17.86 17.99 73,864,112 +0.06(+0.33%)
Oct 13, 2005 17.73 18.66 17.70 17.93 96,261,672 +0.21(+1.19%)
Oct 12, 2005 17.86 18.01 17.70 17.72 97,773,136 -0.08(-0.45%)
Oct 11, 2005 17.87 17.90 17.68 17.80 105,029,864 -0.04(-0.20%)
Oct 10, 2005 17.99 18.00 17.76 17.84 67,050,328 -0.09(-0.53%)
Oct 07, 2005 18.06 18.11 17.88 17.93 69,648,624 -0.10(-0.57%)
Oct 06, 2005 17.98 18.19 17.89 18.03 111,956,144 +0.04(+0.24%)
Oct 05, 2005 18.26 18.27 17.99 17.99 83,367,752 -0.23(-1.24%)
Oct 04, 2005 18.49 18.51 18.05 18.22 195,245,392 -0.38(-2.04%)
Oct 03, 2005 18.75 18.76 18.55 18.59 75,899,368 -0.17(-0.89%)
Sep 30, 2005 18.89 18.92 18.67 18.76 79,073,904 -0.15(-0.81%)
Sep 29, 2005 18.67 18.96 18.59 18.92 91,618,912 +0.20(+1.05%)
Sep 28, 2005 18.51 18.86 18.51 18.72 97,395,296 +0.24(+1.30%)
Sep 27, 2005 18.50 18.56 18.45 18.48 66,944,384 +0.05(+0.28%)
Sep 26, 2005 18.52 18.59 18.38 18.43 77,078,704 +0.00(+0.00%)
Sep 23, 2005 18.43 18.62 18.32 18.43 91,056,048 -0.05(-0.28%)
Sep 22, 2005 18.48 18.67 18.34 18.48 97,803,944 -0.11(-0.59%)
Sep 21, 2005 18.81 18.89 18.54 18.59 93,316,584 -0.26(-1.35%)
Sep 20, 2005 19.01 19.12 18.73 18.84 83,828,312 -0.12(-0.62%)
Sep 19, 2005 19.02 19.16 18.86 18.96 84,820,608 -0.05(-0.27%)
Sep 16, 2005 19.21 19.25 18.94 19.01 257,369,408 -0.15(-0.76%)
Sep 15, 2005 19.23 19.27 19.12 19.16 82,792,992 -0.03(-0.15%)
Sep 14, 2005 19.34 19.43 19.18 19.18 75,388,656 -0.12(-0.64%)
Sep 13, 2005 19.35 19.51 19.23 19.31 86,975,248 -0.09(-0.49%)
Sep 12, 2005 19.41 19.51 19.34 19.40 55,035,748 +0.02(+0.11%)
Sep 09, 2005 19.41 19.56 19.35 19.38 56,935,008 -0.02(-0.11%)
Sep 08, 2005 19.54 19.60 19.34 19.40 72,005,600 -0.18(-0.89%)
Sep 07, 2005 19.64 19.77 19.56 19.58 61,225,608 -0.11(-0.56%)
Sep 06, 2005 19.73 19.90 19.67 19.69 63,199,704 -0.01(-0.07%)
Sep 02, 2005 19.84 19.88 19.67 19.70 71,338,872 -0.13(-0.66%)
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.