Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.822 8.917 8.803 8.898 635,197 +0.08(+0.86%)
Aug 30, 2005 8.833 8.848 8.742 8.822 326,094 -0.02(-0.23%)
Aug 29, 2005 8.818 8.972 8.744 8.842 641,940 +0.03(+0.29%)
Aug 26, 2005 8.861 8.898 8.687 8.816 629,802 -0.06(-0.71%)
Aug 25, 2005 8.694 8.887 8.694 8.879 477,409 +0.17(+1.91%)
Aug 24, 2005 8.713 8.892 8.648 8.713 714,765 -0.09(-1.07%)
Aug 23, 2005 9.048 9.048 8.672 8.807 690,759 -0.24(-2.64%)
Aug 22, 2005 8.820 9.069 8.820 9.046 494,132 +0.29(+3.30%)
Aug 19, 2005 8.716 8.913 8.716 8.757 528,926 +0.04(+0.47%)
Aug 18, 2005 8.766 8.783 8.639 8.716 757,111 -0.16(-1.86%)
Aug 17, 2005 8.926 9.119 8.835 8.881 501,954 -0.08(-0.93%)
Aug 16, 2005 9.165 9.165 8.963 8.965 408,899 -0.18(-1.99%)
Aug 15, 2005 9.120 9.237 9.037 9.146 539,445 +0.07(+0.80%)
Aug 12, 2005 9.143 9.184 8.946 9.074 504,920 -0.06(-0.67%)
Aug 11, 2005 8.954 9.198 8.898 9.135 571,542 +0.16(+1.78%)
Aug 10, 2005 9.130 9.130 8.896 8.976 847,468 -0.07(-0.78%)
Aug 09, 2005 9.061 9.113 8.917 9.046 788,399 +0.10(+1.14%)
Aug 08, 2005 8.731 9.034 8.731 8.944 610,382 +0.21(+2.44%)
Aug 05, 2005 8.857 8.907 8.648 8.731 936,747 -0.13(-1.42%)
Aug 04, 2005 8.900 8.913 8.787 8.857 672,688 -0.04(-0.48%)
Aug 03, 2005 8.850 8.941 8.759 8.900 699,391 +0.05(+0.52%)
Aug 02, 2005 8.805 8.944 8.774 8.854 680,780 +0.14(+1.60%)
Aug 01, 2005 8.661 8.778 8.611 8.714 959,134 +0.05(+0.62%)
Jul 29, 2005 8.648 8.703 8.598 8.661 938,095 -0.00(-0.02%)
Jul 28, 2005 8.527 8.666 8.499 8.663 1,218,607 +0.13(+1.48%)
Jul 27, 2005 8.639 8.713 8.453 8.537 1,174,912 -0.09(-1.05%)
Jul 26, 2005 8.416 8.663 8.327 8.627 1,070,799 +0.17(+2.06%)
Jul 25, 2005 8.525 8.705 8.394 8.453 1,254,750 +0.01(+0.15%)
Jul 22, 2005 8.166 8.451 8.166 8.440 1,106,133 +0.26(+3.22%)
Jul 21, 2005 7.971 8.201 7.925 8.177 2,203,095 +0.59(+7.72%)
Jul 20, 2005 7.359 7.628 7.359 7.591 805,661 +0.19(+2.63%)
Jul 19, 2005 7.152 7.419 7.131 7.396 616,316 +0.25(+3.53%)
Jul 18, 2005 7.180 7.265 7.115 7.144 557,247 -0.03(-0.46%)
Jul 15, 2005 7.176 7.222 7.118 7.178 371,408 -0.01(-0.21%)
Jul 14, 2005 7.415 7.424 7.139 7.193 434,793 -0.11(-1.57%)
Jul 13, 2005 7.304 7.350 7.181 7.308 291,840 +0.00(+0.05%)
Jul 12, 2005 7.302 7.387 7.194 7.304 513,821 -0.00(-0.05%)
Jul 11, 2005 7.152 7.348 7.152 7.308 582,870 +0.15(+2.12%)
Jul 08, 2005 6.998 7.193 6.998 7.155 686,714 +0.19(+2.80%)
Jul 07, 2005 6.757 6.979 6.757 6.961 535,939 -0.05(-0.66%)
Jul 06, 2005 7.003 7.107 6.929 7.007 649,762 +0.03(+0.45%)
Jul 05, 2005 7.002 7.003 6.877 6.976 463,923 +0.02(+0.29%)
Jul 01, 2005 6.933 7.065 6.877 6.955 244,368 +0.08(+1.21%)
Jun 30, 2005 7.109 7.135 6.851 6.872 1,056,773 -0.24(-3.31%)
Jun 29, 2005 7.133 7.196 7.078 7.107 221,172 -0.02(-0.26%)
Jun 28, 2005 7.057 7.167 7.026 7.126 599,054 +0.16(+2.37%)
Jun 27, 2005 6.929 6.998 6.896 6.961 475,251 +0.04(+0.56%)
Jun 24, 2005 6.952 6.979 6.822 6.922 761,966 -0.09(-1.32%)
Jun 23, 2005 7.302 7.302 6.983 7.015 849,356 -0.33(-4.54%)
Jun 22, 2005 7.359 7.437 7.285 7.348 681,049 +0.03(+0.35%)
Jun 21, 2005 7.356 7.359 7.155 7.322 905,459 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.426 1,067,292 -0.16(-2.17%)
Jun 17, 2005 7.647 7.700 7.528 7.591 561,293 +0.00(+0.00%)
Jun 16, 2005 7.437 7.610 7.435 7.591 799,727 +0.13(+1.71%)
Jun 15, 2005 7.415 7.469 7.352 7.463 973,159 +0.05(+0.65%)
Jun 14, 2005 7.415 7.415 7.287 7.415 756,302 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.237 7.415 717,462 +0.08(+1.04%)
Jun 10, 2005 7.291 7.387 7.168 7.339 689,141 +0.05(+0.66%)
Jun 09, 2005 7.322 7.322 7.163 7.291 486,579 -0.06(-0.78%)
Jun 08, 2005 7.324 7.432 7.306 7.348 1,147,400 +0.02(+0.33%)
Jun 07, 2005 7.276 7.367 7.246 7.324 587,456 +0.01(+0.15%)
Jun 06, 2005 7.311 7.345 7.206 7.313 868,237 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.287 629,532 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.113 7.274 654,077 +0.07(+1.00%)
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.