Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.500 8.648 8.482 8.570 45,883,200 +0.08(+0.88%)
Sep 29, 2005 8.325 8.500 8.258 8.495 51,337,200 +0.17(+2.07%)
Sep 28, 2005 8.297 8.345 8.203 8.322 35,355,600 +0.05(+0.60%)
Sep 27, 2005 8.280 8.352 8.210 8.273 40,416,000 +0.03(+0.33%)
Sep 26, 2005 8.240 8.303 8.092 8.245 40,677,600 +0.07(+0.83%)
Sep 23, 2005 8.043 8.248 7.975 8.178 31,464,000 +0.12(+1.46%)
Sep 22, 2005 8.303 8.303 7.912 8.060 73,915,200 -0.22(-2.69%)
Sep 21, 2005 8.322 8.488 8.210 8.283 62,565,600 -0.07(-0.87%)
Sep 20, 2005 8.258 8.447 8.248 8.355 52,219,200 +0.16(+1.95%)
Sep 19, 2005 8.303 8.330 8.150 8.195 42,831,600 -0.12(-1.41%)
Sep 16, 2005 8.377 8.422 8.245 8.312 51,982,800 +0.01(+0.06%)
Sep 15, 2005 8.287 8.400 8.238 8.307 75,975,600 +0.14(+1.78%)
Sep 14, 2005 8.200 8.310 8.125 8.162 50,344,800 -0.10(-1.21%)
Sep 13, 2005 7.982 8.303 7.982 8.262 85,472,400 +0.24(+3.02%)
Sep 12, 2005 8.055 8.080 7.925 8.020 55,658,400 -0.03(-0.34%)
Sep 09, 2005 8.030 8.065 7.900 8.047 45,423,600 +0.10(+1.29%)
Sep 08, 2005 7.805 8.043 7.805 7.945 64,611,600 +0.09(+1.18%)
Sep 07, 2005 7.600 7.872 7.580 7.853 58,801,200 +0.24(+3.19%)
Sep 06, 2005 7.575 7.650 7.460 7.610 42,309,600 +0.06(+0.83%)
Sep 02, 2005 7.688 7.688 7.522 7.548 46,980,000 -0.12(-1.63%)
Sep 01, 2005 7.647 7.742 7.607 7.673 55,688,400 +0.00(+0.03%)
Aug 31, 2005 7.485 7.765 7.463 7.670 90,680,400 +0.17(+2.23%)
Aug 30, 2005 7.230 7.520 7.220 7.503 94,885,200 +0.26(+3.59%)
Aug 29, 2005 7.162 7.250 7.105 7.242 34,339,200 +0.01(+0.17%)
Aug 26, 2005 7.350 7.350 7.160 7.230 32,343,600 -0.11(-1.53%)
Aug 25, 2005 7.325 7.383 7.263 7.343 29,648,400 +0.05(+0.69%)
Aug 24, 2005 7.240 7.447 7.205 7.293 51,462,000 +0.01(+0.07%)
Aug 23, 2005 7.232 7.325 7.207 7.287 25,446,000 +0.05(+0.66%)
Aug 22, 2005 7.287 7.405 7.155 7.240 54,722,400 -0.06(-0.82%)
Aug 19, 2005 7.365 7.388 7.277 7.300 42,223,200 -0.05(-0.71%)
Aug 18, 2005 7.490 7.527 7.320 7.353 82,273,200 -0.20(-2.58%)
Aug 17, 2005 7.515 7.640 7.510 7.548 60,757,200 +0.00(+0.00%)
Aug 16, 2005 7.605 7.673 7.492 7.548 63,748,800 -0.13(-1.69%)
Aug 15, 2005 7.513 7.755 7.418 7.678 88,280,400 +0.19(+2.54%)
Aug 12, 2005 7.478 7.553 7.223 7.487 229,542,000 +0.42(+6.02%)
Aug 11, 2005 6.965 7.075 6.897 7.062 70,155,600 +0.10(+1.40%)
Aug 10, 2005 7.100 7.135 6.893 6.965 44,055,600 -0.11(-1.49%)
Aug 09, 2005 7.098 7.115 6.992 7.070 29,190,000 -0.02(-0.25%)
Aug 08, 2005 7.110 7.242 7.037 7.088 72,554,400 +0.03(+0.35%)
Aug 05, 2005 6.878 7.077 6.830 7.062 68,409,600 +0.17(+2.54%)
Aug 04, 2005 6.907 6.938 6.872 6.888 35,642,400 -0.07(-1.04%)
Aug 03, 2005 6.960 7.025 6.897 6.960 51,825,600 +0.00(+0.00%)
Aug 02, 2005 6.875 6.982 6.865 6.960 42,265,200 +0.09(+1.35%)
Aug 01, 2005 6.805 6.897 6.760 6.867 38,904,000 +0.10(+1.52%)
Jul 29, 2005 6.790 6.862 6.710 6.765 35,166,000 -0.05(-0.77%)
Jul 28, 2005 6.753 6.850 6.660 6.817 41,124,000 +0.05(+0.78%)
Jul 27, 2005 6.640 6.795 6.527 6.765 80,782,800 +0.13(+2.04%)
Jul 26, 2005 6.468 6.640 6.442 6.630 75,949,200 +0.13(+2.08%)
Jul 25, 2005 6.383 6.695 6.355 6.495 97,495,200 +0.04(+0.58%)
Jul 22, 2005 6.662 6.758 6.410 6.457 69,926,400 -0.17(-2.60%)
Jul 21, 2005 6.657 6.688 6.492 6.630 59,452,800 -0.12(-1.70%)
Jul 20, 2005 6.567 6.772 6.478 6.745 52,650,000 +0.10(+1.50%)
Jul 19, 2005 6.595 6.660 6.545 6.645 51,789,600 +0.09(+1.37%)
Jul 18, 2005 6.702 6.705 6.487 6.555 104,490,000 -0.17(-2.49%)
Jul 15, 2005 6.775 6.795 6.605 6.723 122,335,200 -0.07(-1.07%)
Jul 14, 2005 7.185 7.325 6.785 6.795 187,149,600 -0.32(-4.43%)
Jul 13, 2005 7.130 7.150 6.990 7.110 59,478,000 +0.01(+0.14%)
Jul 12, 2005 7.135 7.155 6.955 7.100 56,425,200 -0.04(-0.56%)
Jul 11, 2005 7.098 7.213 7.067 7.140 39,949,200 +0.10(+1.49%)
Jul 08, 2005 6.990 7.058 6.900 7.035 40,813,200 +0.09(+1.26%)
Jul 07, 2005 6.888 7.000 6.865 6.947 46,590,000 -0.05(-0.71%)
Jul 06, 2005 6.838 7.027 6.760 6.997 70,363,200 +0.18(+2.68%)
Jul 05, 2005 6.735 6.843 6.670 6.815 38,844,000 +0.11(+1.56%)
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.