Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.990 10.19 9.917 10.14 732,262 +0.15(+1.48%)
Sep 29, 2005 9.848 9.992 9.837 9.990 434,919 +0.14(+1.44%)
Sep 28, 2005 9.709 9.894 9.709 9.848 581,110 +0.16(+1.64%)
Sep 27, 2005 9.787 9.787 9.592 9.689 418,211 -0.02(-0.24%)
Sep 26, 2005 9.711 9.824 9.567 9.712 708,767 +0.11(+1.10%)
Sep 23, 2005 9.607 9.689 9.366 9.607 543,257 +0.10(+1.09%)
Sep 22, 2005 9.860 9.860 9.398 9.504 567,535 +0.02(+0.18%)
Sep 21, 2005 9.366 9.676 9.362 9.486 589,464 +0.11(+1.12%)
Sep 20, 2005 9.603 9.665 9.260 9.381 1,193,287 -0.22(-2.33%)
Sep 19, 2005 9.621 9.701 9.580 9.605 684,227 -0.02(-0.16%)
Sep 16, 2005 9.617 9.672 9.576 9.621 942,412 +0.04(+0.46%)
Sep 15, 2005 9.477 9.701 9.477 9.576 702,240 +0.17(+1.81%)
Sep 14, 2005 9.490 9.540 9.400 9.406 561,792 -0.04(-0.39%)
Sep 13, 2005 9.521 9.571 9.418 9.442 479,560 -0.08(-0.82%)
Sep 12, 2005 9.402 9.563 9.350 9.521 453,976 +0.07(+0.75%)
Sep 09, 2005 9.289 9.465 9.289 9.450 431,786 +0.20(+2.15%)
Sep 08, 2005 9.283 9.305 9.140 9.251 463,113 -0.05(-0.49%)
Sep 07, 2005 9.295 9.356 9.226 9.297 804,574 +0.10(+1.12%)
Sep 06, 2005 9.329 9.329 9.025 9.193 996,973 -0.19(-2.04%)
Sep 02, 2005 9.494 9.517 9.364 9.385 295,515 -0.09(-0.95%)
Sep 01, 2005 9.241 9.483 9.190 9.475 496,006 +0.28(+3.06%)
Aug 31, 2005 9.115 9.213 9.096 9.193 614,787 +0.08(+0.86%)
Aug 30, 2005 9.126 9.142 9.033 9.115 315,616 -0.02(-0.23%)
Aug 29, 2005 9.111 9.270 9.034 9.136 621,313 +0.03(+0.29%)
Aug 26, 2005 9.155 9.193 8.975 9.109 609,565 -0.07(-0.71%)
Aug 25, 2005 8.983 9.182 8.983 9.174 462,069 +0.17(+1.91%)
Aug 24, 2005 9.002 9.188 8.935 9.002 691,798 -0.10(-1.07%)
Aug 23, 2005 9.349 9.349 8.960 9.100 668,564 -0.25(-2.64%)
Aug 22, 2005 9.113 9.370 9.113 9.347 478,254 +0.30(+3.30%)
Aug 19, 2005 9.006 9.209 9.006 9.048 511,930 +0.04(+0.47%)
Aug 18, 2005 9.057 9.075 8.925 9.006 732,784 -0.17(-1.86%)
Aug 17, 2005 9.222 9.421 9.128 9.176 485,825 -0.09(-0.93%)
Aug 16, 2005 9.469 9.469 9.260 9.262 395,761 -0.19(-1.99%)
Aug 15, 2005 9.423 9.544 9.337 9.450 522,112 +0.07(+0.80%)
Aug 12, 2005 9.446 9.488 9.243 9.375 488,696 -0.06(-0.67%)
Aug 11, 2005 9.251 9.504 9.193 9.439 553,177 +0.16(+1.78%)
Aug 10, 2005 9.433 9.433 9.192 9.274 820,238 -0.07(-0.78%)
Aug 09, 2005 9.362 9.416 9.213 9.347 763,066 +0.11(+1.14%)
Aug 08, 2005 9.021 9.334 9.021 9.241 590,769 +0.22(+2.44%)
Aug 05, 2005 9.151 9.203 8.935 9.021 906,647 -0.13(-1.42%)
Aug 04, 2005 9.195 9.209 9.079 9.151 651,073 -0.04(-0.48%)
Aug 03, 2005 9.144 9.237 9.050 9.195 676,918 +0.05(+0.52%)
Aug 02, 2005 9.098 9.241 9.065 9.147 658,905 +0.14(+1.60%)
Aug 01, 2005 8.948 9.069 8.897 9.004 928,315 +0.06(+0.62%)
Jul 29, 2005 8.935 8.992 8.883 8.948 907,953 -0.00(-0.02%)
Jul 28, 2005 8.810 8.954 8.782 8.950 1,179,451 +0.13(+1.48%)
Jul 27, 2005 8.925 9.002 8.734 8.820 1,137,160 -0.09(-1.05%)
Jul 26, 2005 8.695 8.950 8.604 8.914 1,036,392 +0.18(+2.06%)
Jul 25, 2005 8.808 8.994 8.672 8.734 1,214,432 +0.01(+0.15%)
Jul 22, 2005 8.437 8.732 8.437 8.720 1,070,591 +0.27(+3.22%)
Jul 21, 2005 8.236 8.473 8.188 8.448 2,132,306 +0.61(+7.72%)
Jul 20, 2005 7.604 7.881 7.604 7.843 779,774 +0.20(+2.63%)
Jul 19, 2005 7.389 7.665 7.368 7.642 596,513 +0.26(+3.53%)
Jul 18, 2005 7.418 7.506 7.351 7.382 539,341 -0.03(-0.46%)
Jul 15, 2005 7.414 7.462 7.355 7.416 359,474 -0.02(-0.21%)
Jul 14, 2005 7.661 7.671 7.376 7.431 420,822 -0.12(-1.57%)
Jul 13, 2005 7.546 7.594 7.420 7.550 282,462 +0.00(+0.05%)
Jul 12, 2005 7.544 7.632 7.433 7.546 497,311 -0.00(-0.05%)
Jul 11, 2005 7.389 7.592 7.389 7.550 564,142 +0.16(+2.12%)
Jul 08, 2005 7.230 7.431 7.230 7.393 664,648 +0.20(+2.80%)
Jul 07, 2005 6.981 7.211 6.981 7.192 518,718 -0.05(-0.66%)
Jul 06, 2005 7.236 7.343 7.159 7.240 628,884 +0.03(+0.45%)
Jul 05, 2005 7.234 7.236 7.106 7.207 449,016 +0.02(+0.29%)
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.