Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.82 11.09 10.70 10.92 1,124,890 +0.32(+3.04%)
Oct 28, 2005 10.33 10.68 10.28 10.60 538,036 +0.30(+2.94%)
Oct 27, 2005 10.51 10.51 10.24 10.30 503,838 -0.21(-2.04%)
Oct 26, 2005 10.61 10.84 10.48 10.51 858,613 +0.00(+0.00%)
Oct 25, 2005 10.62 10.75 10.34 10.51 1,488,280 -0.04(-0.36%)
Oct 24, 2005 10.07 10.57 10.02 10.55 1,182,845 +0.54(+5.38%)
Oct 21, 2005 9.500 10.20 9.500 10.01 1,130,633 +0.54(+5.70%)
Oct 20, 2005 10.27 10.33 9.320 9.471 1,934,164 -0.30(-3.04%)
Oct 19, 2005 9.383 9.768 9.036 9.768 1,255,940 +0.35(+3.76%)
Oct 18, 2005 9.655 9.657 9.370 9.414 685,011 -0.24(-2.50%)
Oct 17, 2005 9.642 9.714 9.576 9.655 540,125 +0.09(+0.94%)
Oct 14, 2005 9.605 9.693 9.383 9.565 506,187 +0.03(+0.32%)
Oct 13, 2005 9.544 9.575 9.310 9.534 841,644 -0.02(-0.18%)
Oct 12, 2005 9.810 9.810 9.318 9.552 887,851 -0.26(-2.64%)
Oct 11, 2005 9.776 9.935 9.760 9.810 537,775 +0.06(+0.63%)
Oct 10, 2005 9.952 10.11 9.730 9.749 854,697 -0.05(-0.55%)
Oct 07, 2005 9.686 9.979 9.657 9.802 581,632 +0.13(+1.33%)
Oct 06, 2005 9.824 9.893 9.475 9.674 825,981 -0.12(-1.19%)
Oct 05, 2005 10.09 10.09 9.728 9.791 1,030,649 -0.30(-2.94%)
Oct 04, 2005 10.18 10.22 9.988 10.09 445,883 -0.10(-0.94%)
Oct 03, 2005 10.15 10.28 10.11 10.18 491,046 +0.05(+0.45%)
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%)
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.