Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.800 2.970 2.740 2.920 1,214,723 +0.14(+5.04%)
Dec 29, 2005 2.620 2.780 2.600 2.780 701,730 +0.15(+5.70%)
Dec 28, 2005 2.550 2.670 2.510 2.630 451,800 +0.06(+2.33%)
Dec 27, 2005 2.580 2.600 2.500 2.570 245,600 +0.00(+0.00%)
Dec 23, 2005 2.610 2.680 2.569 2.570 202,057 -0.07(-2.65%)
Dec 22, 2005 2.670 2.670 2.550 2.640 263,237 +0.03(+1.15%)
Dec 21, 2005 2.550 2.680 2.410 2.610 416,859 +0.08(+3.16%)
Dec 20, 2005 2.510 2.650 2.350 2.530 374,551 +0.03(+1.20%)
Dec 19, 2005 2.510 2.610 2.470 2.500 426,216 +0.03(+1.21%)
Dec 16, 2005 2.690 2.690 2.440 2.470 586,016 -0.12(-4.63%)
Dec 15, 2005 2.610 2.800 2.410 2.590 1,543,939 +0.21(+8.82%)
Dec 14, 2005 2.250 2.420 2.200 2.380 345,865 +0.08(+3.48%)
Dec 13, 2005 2.320 2.320 2.070 2.300 333,673 +0.06(+2.68%)
Dec 12, 2005 2.390 2.390 2.100 2.240 257,057 -0.06(-2.61%)
Dec 09, 2005 2.260 2.410 2.260 2.300 528,754 +0.04(+1.77%)
Dec 08, 2005 2.210 2.320 2.150 2.260 620,767 +0.06(+2.73%)
Dec 07, 2005 2.080 2.210 2.000 2.200 240,563 +0.15(+7.32%)
Dec 06, 2005 2.020 2.080 2.010 2.050 228,401 +0.02(+0.99%)
Dec 05, 2005 2.080 2.090 1.970 2.030 158,839 -0.05(-2.40%)
Dec 02, 2005 2.090 2.090 2.010 2.080 182,768 +0.03(+1.27%)
Dec 01, 2005 2.070 2.140 2.020 2.054 242,379 +0.02(+1.18%)
Nov 30, 2005 1.850 2.060 1.830 2.030 514,679 +0.18(+9.73%)
Nov 29, 2005 2.020 2.020 1.790 1.850 436,099 -0.20(-9.76%)
Nov 28, 2005 2.220 2.220 1.990 2.050 288,597 -0.15(-6.82%)
Nov 25, 2005 2.200 2.200 2.120 2.200 201,826 +0.06(+2.80%)
Nov 23, 2005 2.050 2.200 2.040 2.140 643,320 +0.04(+1.90%)
Nov 22, 2005 1.930 2.130 1.910 2.100 885,495 +0.20(+10.53%)
Nov 21, 2005 1.820 1.990 1.800 1.900 191,919 +0.05(+2.70%)
Nov 18, 2005 1.860 1.860 1.770 1.850 336,827 +0.02(+1.09%)
Nov 17, 2005 1.830 1.850 1.780 1.830 201,217 -0.02(-1.08%)
Nov 16, 2005 1.810 1.920 1.780 1.850 167,430 +0.05(+2.78%)
Nov 15, 2005 1.780 1.840 1.770 1.800 57,434 -0.02(-1.10%)
Nov 14, 2005 1.800 1.840 1.770 1.820 109,756 +0.01(+0.55%)
Nov 11, 2005 1.760 1.820 1.720 1.810 169,409 +0.02(+1.12%)
Nov 10, 2005 1.850 1.850 1.770 1.790 51,857 -0.02(-1.10%)
Nov 09, 2005 1.870 1.890 1.800 1.810 65,405 -0.06(-3.21%)
Nov 08, 2005 1.870 1.900 1.780 1.870 122,027 -0.06(-3.11%)
Nov 07, 2005 1.850 1.960 1.850 1.930 226,727 +0.02(+1.05%)
Nov 04, 2005 1.900 1.910 1.800 1.910 137,733 +0.01(+0.53%)
Nov 03, 2005 1.870 1.910 1.820 1.900 132,612 +0.04(+2.15%)
Nov 02, 2005 1.820 1.870 1.780 1.860 150,116 +0.05(+2.76%)
Nov 01, 2005 1.800 1.810 1.760 1.810 64,930 +0.04(+2.26%)
Oct 31, 2005 1.740 1.800 1.730 1.770 108,968 +0.04(+2.31%)
Oct 28, 2005 1.800 1.800 1.700 1.730 72,665 -0.07(-3.89%)
Oct 27, 2005 1.750 1.800 1.670 1.800 188,632 +0.03(+1.69%)
Oct 26, 2005 1.780 1.800 1.750 1.770 57,125 -0.03(-1.67%)
Oct 25, 2005 1.850 1.860 1.750 1.800 84,708 +0.01(+0.56%)
Oct 24, 2005 1.830 1.920 1.750 1.790 143,884 -0.07(-3.76%)
Oct 21, 2005 1.670 1.890 1.670 1.860 383,292 +0.16(+9.41%)
Oct 20, 2005 1.680 1.740 1.650 1.700 302,219 +0.01(+0.59%)
Oct 19, 2005 1.670 1.720 1.630 1.690 122,736 +0.02(+1.20%)
Oct 18, 2005 1.700 1.700 1.630 1.670 225,179 -0.01(-0.60%)
Oct 17, 2005 1.700 1.730 1.630 1.680 182,185 +0.02(+1.20%)
Oct 14, 2005 1.670 1.780 1.630 1.660 193,525 -0.03(-1.78%)
Oct 13, 2005 1.630 1.800 1.630 1.690 189,487 +0.06(+3.68%)
Oct 12, 2005 1.740 1.750 1.630 1.630 718,305 -0.13(-7.39%)
Oct 11, 2005 1.830 1.870 1.710 1.760 318,043 -0.08(-4.35%)
Oct 10, 2005 1.920 1.920 1.790 1.840 222,158 -0.06(-3.16%)
Oct 07, 2005 1.850 1.930 1.780 1.900 212,667 +0.05(+2.70%)
Oct 06, 2005 1.870 1.950 1.850 1.850 213,073 -0.05(-2.63%)
Oct 05, 2005 1.900 1.990 1.880 1.900 171,489 +0.00(+0.00%)
Oct 04, 2005 2.010 2.010 1.890 1.900 226,228 -0.11(-5.47%)
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.