Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.72 11.75 11.67 11.70 57,477,052 -0.08(-0.70%)
Dec 29, 2005 11.82 11.89 11.72 11.79 52,671,628 -0.03(-0.29%)
Dec 28, 2005 11.77 11.90 11.72 11.82 56,599,444 +0.03(+0.23%)
Dec 27, 2005 11.88 11.95 11.78 11.79 43,711,848 -0.07(-0.58%)
Dec 23, 2005 11.82 11.89 11.79 11.86 33,338,502 +0.04(+0.35%)
Dec 22, 2005 11.75 11.88 11.74 11.82 52,995,936 +0.05(+0.46%)
Dec 21, 2005 11.83 11.88 11.74 11.77 112,659,680 -0.07(-0.58%)
Dec 20, 2005 11.94 12.01 11.81 11.83 72,480,904 -0.11(-0.92%)
Dec 19, 2005 11.98 12.07 11.94 11.94 68,444,936 -0.03(-0.28%)
Dec 16, 2005 12.12 12.15 11.97 11.98 137,355,504 -0.16(-1.35%)
Dec 15, 2005 12.09 12.20 12.03 12.14 91,132,320 +0.05(+0.40%)
Dec 14, 2005 11.94 12.13 11.94 12.09 85,644,384 +0.13(+1.09%)
Dec 13, 2005 11.95 12.02 11.93 11.96 72,070,872 -0.01(-0.11%)
Dec 12, 2005 12.01 12.13 11.93 11.98 57,852,436 -0.02(-0.17%)
Dec 09, 2005 12.05 12.11 11.94 12.00 91,697,552 -0.06(-0.51%)
Dec 08, 2005 12.18 12.18 12.02 12.06 97,107,016 -0.10(-0.79%)
Dec 07, 2005 12.20 12.31 12.12 12.16 142,723,472 +0.15(+1.25%)
Dec 06, 2005 11.99 12.06 11.89 12.01 79,963,712 +0.04(+0.34%)
Dec 05, 2005 12.02 12.18 11.92 11.96 83,743,456 -0.10(-0.79%)
Dec 02, 2005 12.07 12.12 11.96 12.06 62,890,244 -0.03(-0.28%)
Dec 01, 2005 12.11 12.14 12.05 12.09 58,104,116 +0.10(+0.86%)
Nov 30, 2005 12.03 12.14 11.96 11.99 69,158,864 +0.02(+0.17%)
Nov 29, 2005 11.95 12.20 11.95 11.97 91,622,608 +0.02(+0.17%)
Nov 28, 2005 12.00 12.06 11.94 11.95 54,767,844 -0.05(-0.40%)
Nov 25, 2005 12.01 12.05 11.95 12.00 26,079,836 +0.08(+0.63%)
Nov 23, 2005 11.80 12.01 11.79 11.92 83,212,400 +0.11(+0.93%)
Nov 22, 2005 11.62 11.94 11.60 11.81 103,866,728 +0.15(+1.29%)
Nov 21, 2005 11.66 11.67 11.62 11.66 77,440,560 +0.03(+0.24%)
Nov 18, 2005 11.90 11.90 11.53 11.64 201,002,736 -0.24(-2.02%)
Nov 17, 2005 11.80 11.89 11.77 11.88 69,757,008 +0.10(+0.87%)
Nov 16, 2005 11.77 11.86 11.69 11.77 64,608,176 -0.03(-0.29%)
Nov 15, 2005 11.83 11.92 11.77 11.81 64,421,080 -0.05(-0.46%)
Nov 14, 2005 11.91 11.94 11.80 11.86 52,196,960 -0.08(-0.69%)
Nov 11, 2005 11.72 11.96 11.68 11.94 121,204,072 +0.22(+1.87%)
Nov 10, 2005 11.80 11.86 11.64 11.72 209,823,776 -0.41(-3.38%)
Nov 09, 2005 12.16 12.20 12.10 12.14 102,150,480 -0.08(-0.62%)
Nov 08, 2005 12.16 12.28 12.11 12.21 55,894,284 +0.01(+0.06%)
Nov 07, 2005 12.22 12.29 12.14 12.20 62,825,668 -0.01(-0.11%)
Nov 04, 2005 11.99 12.22 11.98 12.22 62,757,108 +0.25(+2.06%)
Nov 03, 2005 12.11 12.13 11.95 11.97 70,677,480 -0.08(-0.68%)
Nov 02, 2005 11.88 12.12 11.83 12.05 89,159,472 +0.10(+0.86%)
Nov 01, 2005 11.85 11.97 11.79 11.95 64,807,072 +0.02(+0.17%)
Oct 31, 2005 11.73 11.99 11.72 11.93 116,263,104 +0.21(+1.81%)
Oct 28, 2005 11.72 11.78 11.66 11.72 64,034,240 +0.06(+0.53%)
Oct 27, 2005 11.64 11.79 11.62 11.66 57,475,132 -0.03(-0.29%)
Oct 26, 2005 11.68 11.77 11.65 11.69 54,285,480 -0.01(-0.12%)
Oct 25, 2005 11.64 11.75 11.61 11.70 68,923,408 -0.03(-0.23%)
Oct 24, 2005 11.68 11.75 11.57 11.73 65,105,428 +0.09(+0.76%)
Oct 21, 2005 11.71 11.75 11.58 11.64 85,378,576 +0.07(+0.59%)
Oct 20, 2005 11.76 11.85 11.55 11.57 75,562,224 -0.18(-1.57%)
Oct 19, 2005 11.56 11.77 11.51 11.76 79,106,880 +0.15(+1.30%)
Oct 18, 2005 11.70 11.76 11.60 11.61 59,934,760 -0.13(-1.11%)
Oct 17, 2005 11.79 11.88 11.72 11.74 50,250,824 -0.07(-0.58%)
Oct 14, 2005 11.86 11.88 11.74 11.81 52,178,436 -0.02(-0.17%)
Oct 13, 2005 11.84 11.94 11.76 11.83 66,607,924 -0.09(-0.75%)
Oct 12, 2005 11.72 11.96 11.60 11.92 125,050,848 +0.16(+1.40%)
Oct 11, 2005 11.92 11.99 11.72 11.75 80,972,288 -0.21(-1.72%)
Oct 10, 2005 11.96 12.03 11.79 11.96 84,677,992 -0.10(-0.79%)
Oct 07, 2005 12.13 12.17 12.03 12.05 52,027,860 -0.07(-0.56%)
Oct 06, 2005 11.98 12.12 11.97 12.12 88,334,424 +0.16(+1.31%)
Oct 05, 2005 12.09 12.16 11.96 11.96 59,418,836 -0.12(-0.96%)
Oct 04, 2005 12.14 12.24 12.07 12.08 67,758,496 -0.05(-0.39%)
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.