Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.37 16.46 16.28 16.33 48,410,664 -0.07(-0.44%)
Dec 29, 2005 16.65 16.72 16.37 16.41 40,881,016 -0.24(-1.45%)
Dec 28, 2005 16.70 16.78 16.60 16.65 41,051,976 -0.01(-0.08%)
Dec 27, 2005 17.04 17.08 16.64 16.66 44,268,908 -0.33(-1.96%)
Dec 23, 2005 17.02 17.11 16.94 17.00 25,390,776 +0.00(+0.00%)
Dec 22, 2005 16.94 17.07 16.88 17.00 40,419,252 +0.06(+0.35%)
Dec 21, 2005 16.92 17.14 16.75 16.94 52,344,612 +0.05(+0.27%)
Dec 20, 2005 16.88 17.08 16.80 16.89 70,094,872 +0.02(+0.12%)
Dec 19, 2005 17.26 17.31 16.87 16.87 69,157,392 -0.39(-2.27%)
Dec 16, 2005 17.39 17.46 17.26 17.26 109,710,528 -0.13(-0.75%)
Dec 15, 2005 17.43 17.60 17.36 17.40 106,497,296 -0.03(-0.19%)
Dec 14, 2005 17.49 17.57 17.34 17.43 164,463,120 -0.06(-0.34%)
Dec 13, 2005 17.25 17.60 17.22 17.49 71,015,256 +0.07(+0.38%)
Dec 12, 2005 17.07 17.55 17.09 17.42 115,561,584 +0.35(+2.07%)
Dec 09, 2005 16.54 17.09 16.47 17.07 122,406,664 +0.25(+1.48%)
Dec 08, 2005 17.23 17.23 16.58 16.82 159,717,312 -0.29(-1.72%)
Dec 07, 2005 17.45 17.47 17.04 17.11 99,786,096 -0.34(-1.95%)
Dec 06, 2005 17.70 17.76 17.42 17.45 77,763,912 -0.15(-0.85%)
Dec 05, 2005 17.85 17.85 17.53 17.60 72,960,664 -0.35(-1.93%)
Dec 02, 2005 17.75 17.99 17.74 17.95 79,022,640 +0.16(+0.92%)
Dec 01, 2005 17.63 17.86 17.53 17.79 76,139,888 +0.33(+1.87%)
Nov 30, 2005 17.50 17.58 17.42 17.46 76,535,976 -0.07(-0.37%)
Nov 29, 2005 17.64 17.76 17.49 17.53 85,322,552 -0.05(-0.30%)
Nov 28, 2005 17.63 17.74 17.50 17.58 120,276,896 +0.03(+0.19%)
Nov 25, 2005 17.40 17.77 17.37 17.55 69,759,648 +0.11(+0.64%)
Nov 23, 2005 17.09 17.62 17.07 17.43 123,284,080 +0.31(+1.84%)
Nov 22, 2005 16.43 17.19 16.40 17.12 131,495,208 +0.60(+3.60%)
Nov 21, 2005 16.58 16.69 16.41 16.52 52,777,120 -0.03(-0.20%)
Nov 18, 2005 16.63 16.63 16.03 16.56 59,468,444 +0.12(+0.76%)
Nov 17, 2005 16.46 16.52 16.30 16.43 60,193,988 +0.16(+0.97%)
Nov 16, 2005 16.43 16.46 16.11 16.28 75,539,072 -0.14(-0.84%)
Nov 15, 2005 16.48 16.60 16.39 16.41 57,362,104 -0.19(-1.14%)
Nov 14, 2005 16.49 16.63 16.47 16.60 47,252,756 +0.16(+0.95%)
Nov 11, 2005 16.62 16.66 16.40 16.45 61,596,032 -0.07(-0.44%)
Nov 10, 2005 16.50 16.57 16.31 16.52 125,616,048 +0.29(+1.77%)
Nov 09, 2005 16.03 16.27 16.01 16.23 58,481,088 +0.16(+1.02%)
Nov 08, 2005 15.96 16.14 15.84 16.07 61,065,672 +0.03(+0.20%)
Nov 07, 2005 15.76 16.07 15.67 16.03 76,358,904 +0.33(+2.13%)
Nov 04, 2005 15.69 15.71 15.48 15.70 56,623,448 +0.07(+0.42%)
Nov 03, 2005 15.41 15.69 15.40 15.63 97,703,464 +0.34(+2.23%)
Nov 02, 2005 14.88 15.31 14.86 15.29 97,567,648 +0.47(+3.18%)
Nov 01, 2005 15.17 15.23 14.74 14.82 129,953,656 -0.56(-3.62%)
Oct 31, 2005 15.34 15.50 15.33 15.38 89,751,040 +0.11(+0.73%)
Oct 28, 2005 15.04 15.29 14.91 15.27 85,669,304 +0.32(+2.15%)
Oct 27, 2005 15.08 15.18 14.94 14.95 63,914,064 -0.15(-1.00%)
Oct 26, 2005 15.09 15.25 15.05 15.10 78,910,888 -0.03(-0.17%)
Oct 25, 2005 15.01 15.25 14.94 15.12 83,547,152 +0.01(+0.04%)
Oct 24, 2005 15.22 15.26 14.99 15.12 81,557,400 -0.03(-0.22%)
Oct 21, 2005 15.61 15.61 15.14 15.15 96,734,112 -0.31(-1.99%)
Oct 20, 2005 15.43 15.56 15.35 15.46 95,484,216 -0.05(-0.30%)
Oct 19, 2005 15.05 15.52 14.89 15.50 139,716,464 -0.02(-0.13%)
Oct 18, 2005 15.44 15.70 15.37 15.52 120,927,936 +0.17(+1.11%)
Oct 17, 2005 15.18 15.37 15.13 15.35 69,216,168 +0.15(+0.99%)
Oct 14, 2005 15.20 15.24 15.05 15.20 67,606,864 +0.02(+0.13%)
Oct 13, 2005 15.27 15.36 14.99 15.18 103,997,096 -0.03(-0.17%)
Oct 12, 2005 15.10 15.24 14.91 15.21 117,845,616 -0.12(-0.77%)
Oct 11, 2005 15.39 15.43 15.24 15.33 63,658,172 +0.00(+0.00%)
Oct 10, 2005 15.61 15.63 15.27 15.33 58,828,424 -0.26(-1.68%)
Oct 07, 2005 15.60 15.68 15.54 15.59 46,988,724 +0.04(+0.25%)
Oct 06, 2005 15.79 15.86 15.38 15.55 93,807,816 -0.20(-1.29%)
Oct 05, 2005 16.07 16.09 15.75 15.75 59,989,508 -0.28(-1.76%)
Oct 04, 2005 16.13 16.31 15.97 16.03 72,947,320 -0.07(-0.41%)
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.