Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.715 5.747 5.674 5.705 1,165,285 -0.01(-0.15%)
Dec 29, 2005 5.713 5.764 5.699 5.714 972,400 +0.02(+0.28%)
Dec 28, 2005 5.636 5.728 5.633 5.698 1,530,334 +0.11(+1.92%)
Dec 27, 2005 5.646 5.711 5.584 5.590 1,140,843 -0.05(-0.90%)
Dec 23, 2005 5.553 5.654 5.553 5.641 1,156,784 +0.08(+1.52%)
Dec 22, 2005 5.585 5.618 5.534 5.556 1,773,700 -0.03(-0.52%)
Dec 21, 2005 5.531 5.632 5.523 5.586 2,192,948 +0.06(+1.00%)
Dec 20, 2005 5.463 5.565 5.463 5.530 2,665,332 -0.01(-0.14%)
Dec 19, 2005 5.654 5.687 5.537 5.538 2,382,645 -0.12(-2.08%)
Dec 16, 2005 5.653 5.685 5.624 5.655 1,904,947 +0.01(+0.10%)
Dec 15, 2005 5.665 5.684 5.638 5.650 1,155,190 -0.04(-0.68%)
Dec 14, 2005 5.754 5.787 5.688 5.688 1,332,666 -0.06(-1.05%)
Dec 13, 2005 5.704 5.787 5.688 5.748 1,301,847 +0.05(+0.79%)
Dec 12, 2005 5.672 5.756 5.652 5.703 1,705,153 +0.04(+0.71%)
Dec 09, 2005 5.627 5.683 5.627 5.663 2,913,480 +0.04(+0.69%)
Dec 08, 2005 5.555 5.683 5.555 5.624 1,178,038 +0.07(+1.25%)
Dec 07, 2005 5.592 5.620 5.495 5.555 1,436,814 -0.04(-0.66%)
Dec 06, 2005 5.612 5.662 5.535 5.591 1,526,083 -0.02(-0.37%)
Dec 05, 2005 5.599 5.650 5.524 5.612 2,328,977 +0.01(+0.10%)
Dec 02, 2005 5.716 5.716 5.571 5.606 2,155,221 -0.11(-1.93%)
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.