Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.202 7.238 7.176 7.238 24,053 +0.01(+0.07%)
Dec 29, 2005 7.248 7.248 7.207 7.233 20,368 -0.01(-0.14%)
Dec 28, 2005 7.248 7.248 7.191 7.243 16,488 -0.01(-0.14%)
Dec 27, 2005 7.243 7.279 7.217 7.253 31,037 -0.01(-0.07%)
Dec 23, 2005 7.222 7.258 7.217 7.258 19,398 +0.01(+0.14%)
Dec 22, 2005 7.258 7.258 7.202 7.248 79,338 -0.03(-0.42%)
Dec 21, 2005 7.346 7.361 7.274 7.279 33,752 -0.07(-0.91%)
Dec 20, 2005 7.336 7.361 7.315 7.346 10,087 +0.00(+0.00%)
Dec 19, 2005 7.346 7.354 7.346 7.346 6,789 +0.01(+0.14%)
Dec 16, 2005 7.361 7.434 7.336 7.336 19,398 -0.01(-0.14%)
Dec 15, 2005 7.429 7.429 7.336 7.346 14,548 -0.11(-1.45%)
Dec 14, 2005 7.496 7.521 7.454 7.454 40,930 -0.07(-0.96%)
Dec 13, 2005 7.604 7.604 7.480 7.526 43,258 -0.06(-0.82%)
Dec 12, 2005 7.599 7.624 7.583 7.588 15,906 -0.02(-0.27%)
Dec 09, 2005 7.624 7.624 7.588 7.609 4,461 +0.01(+0.14%)
Dec 08, 2005 7.707 7.722 7.593 7.599 28,515 -0.07(-0.87%)
Dec 07, 2005 7.697 7.733 7.666 7.666 26,381 +0.00(+0.00%)
Dec 06, 2005 7.655 7.707 7.655 7.666 13,384 +0.05(+0.68%)
Dec 05, 2005 7.526 7.650 7.526 7.614 22,113 +0.05(+0.61%)
Dec 02, 2005 7.604 7.604 7.511 7.568 10,087 -0.06(-0.81%)
Dec 01, 2005 7.604 7.630 7.557 7.630 11,638 +0.03(+0.34%)
Nov 30, 2005 7.542 7.604 7.542 7.604 24,635 +0.08(+1.10%)
Nov 29, 2005 7.470 7.526 7.403 7.521 31,813 +0.10(+1.32%)
Nov 28, 2005 7.382 7.423 7.382 7.423 3,879 +0.09(+1.27%)
Nov 25, 2005 7.336 7.367 7.310 7.331 4,461 -0.07(-0.97%)
Nov 23, 2005 7.387 7.408 7.315 7.403 6,401 +0.07(+0.91%)
Nov 22, 2005 7.336 7.403 7.315 7.336 53,733 -0.01(-0.07%)
Nov 21, 2005 7.289 7.341 7.279 7.341 27,351 +0.04(+0.49%)
Nov 18, 2005 7.398 7.398 7.305 7.305 11,444 -0.05(-0.63%)
Nov 17, 2005 7.289 7.351 7.289 7.351 12,996 +0.01(+0.14%)
Nov 16, 2005 7.243 7.341 7.243 7.341 19,592 +0.05(+0.64%)
Nov 15, 2005 7.274 7.305 7.217 7.294 58,776 +0.01(+0.07%)
Nov 14, 2005 7.248 7.294 7.248 7.289 8,923 +0.06(+0.78%)
Nov 11, 2005 7.248 7.269 7.186 7.233 20,950 -0.01(-0.07%)
Nov 10, 2005 7.264 7.264 7.227 7.238 10,475 -0.13(-1.82%)
Nov 09, 2005 7.367 7.387 7.341 7.372 9,311 +0.03(+0.35%)
Nov 08, 2005 7.361 7.361 7.284 7.346 14,160 +0.04(+0.49%)
Nov 07, 2005 7.279 7.315 7.264 7.310 18,428 -0.01(-0.07%)
Nov 04, 2005 7.269 7.320 7.269 7.315 16,100 -0.02(-0.28%)
Nov 03, 2005 7.300 7.336 7.289 7.336 17,264 +0.04(+0.49%)
Nov 02, 2005 7.294 7.413 7.222 7.300 49,077 +0.01(+0.07%)
Nov 01, 2005 7.279 7.361 7.279 7.295 12,414 -0.02(-0.21%)
Oct 31, 2005 7.269 7.331 7.243 7.310 13,190 +0.05(+0.64%)
Oct 28, 2005 7.264 7.269 7.191 7.264 12,996 +0.01(+0.07%)
Oct 27, 2005 7.243 7.265 7.212 7.258 10,863 +0.05(+0.64%)
Oct 26, 2005 7.269 7.269 7.212 7.212 2,521 -0.08(-1.06%)
Oct 25, 2005 7.305 7.325 7.269 7.289 9,505 +0.02(+0.28%)
Oct 24, 2005 7.289 7.315 7.253 7.269 15,324 -0.07(-0.98%)
Oct 21, 2005 7.181 7.346 7.176 7.341 49,271 +0.18(+2.45%)
Oct 20, 2005 7.160 7.238 7.109 7.166 66,147 -0.01(-0.14%)
Oct 19, 2005 7.166 7.181 7.165 7.176 11,056 +0.04(+0.51%)
Oct 18, 2005 7.145 7.191 7.114 7.140 36,080 -0.08(-1.14%)
Oct 17, 2005 7.191 7.227 7.189 7.222 11,832 +0.01(+0.07%)
Oct 14, 2005 7.202 7.243 7.202 7.217 25,217 -0.01(-0.07%)
Oct 13, 2005 7.212 7.238 7.191 7.222 25,993 -0.08(-1.06%)
Oct 12, 2005 7.294 7.320 7.269 7.300 39,766 +0.01(+0.07%)
Oct 11, 2005 7.331 7.331 7.294 7.294 6,013 -0.04(-0.56%)
Oct 10, 2005 7.331 7.341 7.279 7.336 29,485 -0.03(-0.42%)
Oct 07, 2005 7.423 7.423 7.336 7.367 36,662 -0.06(-0.83%)
Oct 06, 2005 7.470 7.475 7.429 7.429 11,832 -0.07(-0.89%)
Oct 05, 2005 7.501 7.552 7.496 7.496 12,608 -0.06(-0.75%)
Oct 04, 2005 7.506 7.557 7.465 7.552 6,983 -0.01(-0.07%)
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.