Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.713 9.826 9.680 9.733 866,818 +0.00(+0.02%)
Jul 28, 2005 9.595 9.735 9.595 9.731 1,045,633 +0.14(+1.41%)
Jul 27, 2005 9.511 9.619 9.483 9.595 2,003,495 +0.08(+0.79%)
Jul 26, 2005 9.492 9.566 9.417 9.520 1,013,468 +0.03(+0.29%)
Jul 25, 2005 9.425 9.553 9.425 9.492 1,266,972 +0.06(+0.68%)
Jul 22, 2005 9.337 9.441 9.337 9.428 480,566 +0.06(+0.59%)
Jul 21, 2005 9.401 9.443 9.305 9.373 1,039,636 -0.03(-0.33%)
Jul 20, 2005 9.272 9.447 9.272 9.404 792,130 +0.13(+1.38%)
Jul 19, 2005 9.217 9.348 9.217 9.276 928,967 +0.10(+1.14%)
Jul 18, 2005 9.204 9.210 9.144 9.171 686,640 -0.03(-0.36%)
Jul 15, 2005 9.217 9.230 9.149 9.204 1,103,966 +0.02(+0.20%)
Jul 14, 2005 9.190 9.309 9.181 9.186 642,754 +0.04(+0.44%)
Jul 13, 2005 9.241 9.291 9.137 9.146 1,767,982 -0.09(-0.93%)
Jul 12, 2005 9.294 9.318 9.186 9.232 1,284,145 -0.06(-0.65%)
Jul 11, 2005 9.245 9.327 9.232 9.293 636,211 +0.08(+0.92%)
Jul 08, 2005 8.924 9.228 8.924 9.208 1,028,733 +0.20(+2.22%)
Jul 07, 2005 8.961 9.017 8.891 9.008 911,794 -0.03(-0.28%)
Jul 06, 2005 9.094 9.111 9.023 9.034 623,127 -0.08(-0.87%)
Jul 05, 2005 9.170 9.271 9.085 9.113 909,886 -0.07(-0.72%)
Jul 01, 2005 9.170 9.206 9.071 9.179 722,348 +0.05(+0.50%)
Jun 30, 2005 9.199 9.265 9.122 9.133 716,351 -0.02(-0.22%)
Jun 29, 2005 9.148 9.197 9.118 9.153 699,724 +0.05(+0.54%)
Jun 28, 2005 9.025 9.133 9.025 9.104 1,102,058 +0.10(+1.08%)
Jun 27, 2005 9.098 9.098 8.962 9.006 863,819 -0.10(-1.15%)
Jun 24, 2005 9.269 9.269 9.061 9.111 1,278,420 -0.18(-1.90%)
Jun 23, 2005 9.448 9.450 9.241 9.287 1,609,338 -0.16(-1.69%)
Jun 22, 2005 9.437 9.509 9.428 9.447 749,607 +0.04(+0.45%)
Jun 21, 2005 9.503 9.505 9.392 9.404 758,602 -0.12(-1.25%)
Jun 20, 2005 9.538 9.551 9.443 9.524 494,195 -0.05(-0.50%)
Jun 17, 2005 9.630 9.648 9.518 9.571 1,060,898 +0.01(+0.06%)
Jun 16, 2005 9.480 9.621 9.478 9.566 702,722 +0.10(+1.11%)
Jun 15, 2005 9.595 9.612 9.423 9.461 515,184 -0.09(-0.92%)
Jun 14, 2005 9.546 9.625 9.503 9.549 688,275 +0.00(+0.04%)
Jun 13, 2005 9.410 9.593 9.337 9.546 1,467,594 +0.11(+1.21%)
Jun 10, 2005 9.483 9.540 9.338 9.432 645,479 +0.01(+0.06%)
Jun 09, 2005 9.516 9.516 9.327 9.426 541,625 +0.01(+0.16%)
Jun 08, 2005 9.472 9.494 9.392 9.412 390,886 -0.02(-0.25%)
Jun 07, 2005 9.557 9.634 9.421 9.436 877,449 -0.11(-1.15%)
Jun 06, 2005 9.527 9.588 9.524 9.546 725,892 +0.01(+0.10%)
Jun 03, 2005 9.511 9.557 9.401 9.537 979,940 +0.02(+0.17%)
Jun 02, 2005 9.588 9.588 9.494 9.520 936,599 -0.08(-0.88%)
Jun 01, 2005 9.500 9.654 9.487 9.604 669,739 +0.10(+1.10%)
May 31, 2005 9.584 9.584 9.467 9.500 897,347 -0.11(-1.18%)
May 27, 2005 9.584 9.689 9.584 9.614 556,344 +0.01(+0.10%)
May 26, 2005 9.511 9.615 9.511 9.604 1,050,267 +0.12(+1.22%)
May 25, 2005 9.606 9.606 9.388 9.489 1,061,716 -0.12(-1.26%)
May 24, 2005 9.547 9.676 9.502 9.610 1,856,027 +0.18(+1.93%)
May 23, 2005 9.474 9.489 9.300 9.428 1,577,173 -0.06(-0.58%)
May 20, 2005 9.604 9.628 9.463 9.483 610,316 -0.10(-1.09%)
May 19, 2005 9.648 9.663 9.522 9.588 1,163,662 -0.05(-0.55%)
May 18, 2005 9.538 9.696 9.393 9.641 3,711,236 +0.54(+5.93%)
May 17, 2005 9.089 9.126 9.001 9.102 1,003,383 +0.01(+0.14%)
May 16, 2005 8.777 9.122 8.768 9.089 2,059,647 +0.33(+3.77%)
May 13, 2005 8.915 8.924 8.722 8.759 1,494,852 -0.12(-1.40%)
May 12, 2005 9.080 9.104 8.830 8.883 1,602,251 -0.19(-2.04%)
May 11, 2005 8.972 9.126 8.948 9.069 1,745,903 +0.10(+1.08%)
May 10, 2005 8.896 9.041 8.896 8.972 1,431,068 -0.01(-0.10%)
May 09, 2005 8.999 9.061 8.933 8.981 1,126,591 -0.02(-0.18%)
May 06, 2005 9.076 9.115 8.988 8.997 925,151 -0.04(-0.43%)
May 05, 2005 8.997 9.074 8.995 9.036 1,005,291 +0.01(+0.16%)
May 04, 2005 8.931 9.021 8.898 9.021 1,136,949 +0.09(+1.01%)
May 03, 2005 9.034 9.067 8.876 8.931 1,874,562 -0.08(-0.94%)
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.