Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.236 8.361 8.226 8.293 473,809 +0.07(+0.82%)
Sep 29, 2005 8.267 8.303 8.158 8.226 790,195 -0.03(-0.38%)
Sep 28, 2005 8.444 8.444 8.215 8.257 621,225 -0.15(-1.82%)
Sep 27, 2005 8.413 8.431 8.355 8.410 311,382 +0.01(+0.09%)
Sep 26, 2005 8.444 8.496 8.309 8.402 430,700 -0.03(-0.34%)
Sep 23, 2005 8.431 8.444 8.088 8.431 582,735 +0.23(+2.79%)
Sep 22, 2005 8.387 8.400 8.189 8.202 642,009 -0.12(-1.47%)
Sep 21, 2005 8.381 8.446 8.291 8.324 408,761 +0.01(+0.09%)
Sep 20, 2005 8.478 8.478 8.272 8.316 760,173 -0.11(-1.36%)
Sep 19, 2005 8.457 8.470 8.335 8.431 610,063 +0.21(+2.59%)
Sep 16, 2005 8.114 8.275 8.103 8.218 663,179 +0.12(+1.54%)
Sep 15, 2005 7.963 8.098 7.914 8.093 2,607,299 +0.11(+1.43%)
Sep 14, 2005 7.974 8.013 7.924 7.979 2,418,314 +0.02(+0.20%)
Sep 13, 2005 7.924 7.997 7.870 7.963 3,492,949 +0.04(+0.49%)
Sep 12, 2005 8.184 8.184 7.870 7.924 3,852,059 -0.03(-0.42%)
Sep 09, 2005 7.706 7.958 7.688 7.958 3,751,985 +0.32(+4.18%)
Sep 08, 2005 7.748 7.781 7.612 7.638 2,732,005 -0.11(-1.41%)
Sep 07, 2005 7.890 7.906 7.703 7.748 3,270,093 -0.16(-1.97%)
Sep 06, 2005 7.919 7.940 7.864 7.903 2,359,809 +0.05(+0.60%)
Sep 02, 2005 7.677 7.914 7.592 7.857 1,804,016 +0.17(+2.20%)
Sep 01, 2005 7.680 7.820 7.664 7.688 464,571 +0.00(+0.03%)
Aug 31, 2005 7.586 7.753 7.553 7.685 1,872,528 +0.11(+1.48%)
Aug 30, 2005 7.488 7.573 7.410 7.573 1,737,044 +0.09(+1.15%)
Aug 29, 2005 7.381 7.506 7.223 7.488 423,772 +0.14(+1.87%)
Aug 26, 2005 7.576 7.581 7.350 7.350 1,455,299 -0.23(-3.02%)
Aug 25, 2005 7.566 7.638 7.501 7.579 1,560,761 +0.02(+0.21%)
Aug 24, 2005 7.457 7.568 7.451 7.563 172,049 +0.12(+1.64%)
Aug 23, 2005 7.425 7.498 7.399 7.441 190,524 +0.05(+0.74%)
Aug 22, 2005 7.410 7.410 7.360 7.386 203,995 +0.02(+0.28%)
Aug 19, 2005 7.314 7.386 7.314 7.366 168,200 +0.08(+1.03%)
Aug 18, 2005 7.405 7.407 7.277 7.290 440,708 -0.12(-1.58%)
Aug 17, 2005 7.371 7.472 7.327 7.407 237,866 -0.01(-0.11%)
Aug 16, 2005 7.573 7.573 7.366 7.415 386,822 -0.15(-1.96%)
Aug 15, 2005 7.649 7.649 7.534 7.563 357,185 -0.07(-0.89%)
Aug 12, 2005 7.586 7.641 7.560 7.631 204,380 +0.05(+0.69%)
Aug 11, 2005 7.636 7.685 7.560 7.579 238,251 -0.07(-0.88%)
Aug 10, 2005 7.612 7.662 7.594 7.646 403,757 +0.03(+0.44%)
Aug 09, 2005 7.701 7.716 7.534 7.612 436,859 -0.05(-0.68%)
Aug 08, 2005 7.714 7.776 7.625 7.664 411,840 +0.01(+0.10%)
Aug 05, 2005 7.779 7.779 7.641 7.657 241,331 -0.12(-1.57%)
Aug 04, 2005 7.745 7.831 7.724 7.779 337,555 +0.07(+0.94%)
Aug 03, 2005 7.740 7.753 7.589 7.706 381,433 +0.01(+0.10%)
Aug 02, 2005 7.773 7.867 7.690 7.698 642,394 +0.23(+3.10%)
Aug 01, 2005 7.472 7.493 7.441 7.467 170,509 -0.03(-0.35%)
Jul 29, 2005 7.425 7.537 7.363 7.493 307,533 +0.05(+0.63%)
Jul 28, 2005 7.389 7.470 7.379 7.446 285,594 -0.05(-0.69%)
Jul 27, 2005 7.355 7.498 7.298 7.498 291,367 +0.12(+1.62%)
Jul 26, 2005 7.444 7.444 7.340 7.379 185,520 -0.08(-1.08%)
Jul 25, 2005 7.431 7.470 7.355 7.459 395,675 +0.06(+0.81%)
Jul 22, 2005 7.397 7.444 7.340 7.399 176,283 +0.03(+0.46%)
Jul 21, 2005 7.368 7.527 7.366 7.366 342,944 +0.00(+0.00%)
Jul 20, 2005 7.449 7.503 7.306 7.366 447,636 -0.08(-1.08%)
Jul 19, 2005 7.407 7.446 7.347 7.446 309,073 +0.03(+0.39%)
Jul 18, 2005 7.537 7.537 7.407 7.418 372,196 -0.05(-0.66%)
Jul 15, 2005 7.532 7.532 7.350 7.467 423,772 -0.04(-0.48%)
Jul 14, 2005 7.701 7.742 7.495 7.503 274,047 -0.15(-1.90%)
Jul 13, 2005 7.709 7.740 7.625 7.649 246,334 -0.09(-1.21%)
Jul 12, 2005 7.685 7.761 7.623 7.742 292,137 +0.13(+1.67%)
Jul 11, 2005 7.631 7.688 7.576 7.615 660,484 -0.03(-0.41%)
Jul 08, 2005 7.633 7.664 7.589 7.646 285,209 +0.04(+0.58%)
Jul 07, 2005 7.555 7.729 7.506 7.602 408,761 +0.05(+0.72%)
Jul 06, 2005 7.410 7.612 7.410 7.547 433,010 +0.14(+1.89%)
Jul 05, 2005 7.482 7.482 7.306 7.407 731,306 -0.20(-2.63%)
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.