Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.490 8.820 8.490 8.800 39,157 +0.20(+2.33%)
Sep 29, 2005 8.700 8.750 8.531 8.600 11,608 -0.03(-0.35%)
Sep 28, 2005 8.600 8.750 8.550 8.630 39,031 +0.05(+0.58%)
Sep 27, 2005 8.530 8.680 8.300 8.580 53,489 +0.05(+0.59%)
Sep 26, 2005 8.640 8.640 8.230 8.530 29,221 -0.01(-0.12%)
Sep 23, 2005 8.540 8.650 8.390 8.540 8,750 +0.09(+1.07%)
Sep 22, 2005 8.250 8.470 8.200 8.450 4,011 -0.04(-0.47%)
Sep 21, 2005 8.700 8.700 8.490 8.490 15,288 -0.11(-1.28%)
Sep 20, 2005 8.500 8.600 8.450 8.600 7,919 +0.10(+1.18%)
Sep 19, 2005 8.350 8.650 8.350 8.500 22,005 +0.13(+1.55%)
Sep 16, 2005 8.220 8.550 8.200 8.370 54,801 +0.04(+0.48%)
Sep 15, 2005 8.370 8.540 8.210 8.330 34,000 -0.05(-0.60%)
Sep 14, 2005 8.180 8.380 8.170 8.380 16,800 +0.12(+1.45%)
Sep 13, 2005 8.320 8.350 8.150 8.260 33,265 -0.01(-0.12%)
Sep 12, 2005 8.140 8.330 8.140 8.270 14,619 -0.11(-1.31%)
Sep 09, 2005 8.050 8.440 8.050 8.380 19,781 +0.36(+4.49%)
Sep 08, 2005 8.100 8.160 7.910 8.020 28,815 -0.07(-0.87%)
Sep 07, 2005 8.010 8.300 8.010 8.090 41,833 -0.01(-0.12%)
Sep 06, 2005 7.980 8.190 7.810 8.100 14,070 +0.23(+2.92%)
Sep 02, 2005 7.930 8.000 7.820 7.870 5,950 -0.11(-1.38%)
Sep 01, 2005 8.180 8.180 7.870 7.980 15,064 -0.07(-0.87%)
Aug 31, 2005 7.920 8.250 7.650 8.050 67,015 +0.05(+0.63%)
Aug 30, 2005 7.760 8.060 7.760 8.000 5,400 +0.15(+1.91%)
Aug 29, 2005 8.000 8.100 7.836 7.850 18,368 -0.15(-1.88%)
Aug 26, 2005 7.740 8.070 7.490 8.000 96,508 +0.17(+2.17%)
Aug 25, 2005 7.400 7.900 7.360 7.830 95,757 +0.26(+3.43%)
Aug 24, 2005 7.390 7.610 7.380 7.570 60,100 +0.14(+1.88%)
Aug 23, 2005 7.600 7.680 7.310 7.430 64,729 -0.16(-2.11%)
Aug 22, 2005 7.880 7.880 7.570 7.590 35,060 -0.01(-0.13%)
Aug 19, 2005 7.460 7.660 7.415 7.600 15,438 +0.20(+2.70%)
Aug 18, 2005 7.380 7.416 7.340 7.400 2,102 -0.10(-1.33%)
Aug 17, 2005 7.290 7.548 7.290 7.500 12,508 +0.10(+1.35%)
Aug 16, 2005 7.320 7.460 7.250 7.400 34,186 -0.04(-0.54%)
Aug 15, 2005 7.370 7.550 7.340 7.440 63,835 +0.14(+1.92%)
Aug 12, 2005 7.310 7.380 7.140 7.300 19,990 -0.15(-2.01%)
Aug 11, 2005 7.350 7.530 7.230 7.450 18,460 +0.13(+1.78%)
Aug 10, 2005 7.370 7.390 7.010 7.320 49,282 +0.01(+0.14%)
Aug 09, 2005 7.500 7.540 7.280 7.310 21,000 -0.26(-3.43%)
Aug 08, 2005 7.630 7.720 7.300 7.570 25,585 +0.04(+0.53%)
Aug 05, 2005 7.180 7.600 7.180 7.530 53,900 +0.45(+6.36%)
Aug 04, 2005 8.100 8.100 7.080 7.080 121,903 -0.82(-10.38%)
Aug 03, 2005 8.040 8.610 7.840 7.900 96,592 +0.06(+0.77%)
Aug 02, 2005 8.330 8.330 7.840 7.840 54,529 -0.31(-3.80%)
Aug 01, 2005 8.150 8.530 7.820 8.150 63,713 +0.15(+1.88%)
Jul 29, 2005 7.300 8.000 7.300 8.000 62,496 +0.55(+7.38%)
Jul 28, 2005 7.870 7.950 7.300 7.450 20,220 -0.55(-6.87%)
Jul 27, 2005 7.170 8.380 7.170 8.000 77,347 +0.74(+10.19%)
Jul 26, 2005 6.910 7.300 6.720 7.260 12,146 +0.11(+1.54%)
Jul 25, 2005 6.970 7.200 6.970 7.150 8,563 -0.02(-0.28%)
Jul 22, 2005 7.050 7.200 7.050 7.170 3,100 +0.05(+0.70%)
Jul 21, 2005 6.900 7.180 6.780 7.120 21,887 +0.22(+3.19%)
Jul 20, 2005 7.000 7.000 6.850 6.900 3,400 -0.10(-1.43%)
Jul 19, 2005 7.020 7.049 6.930 7.000 12,100 -0.12(-1.69%)
Jul 18, 2005 7.190 7.290 7.100 7.120 53,151 +0.01(+0.14%)
Jul 15, 2005 7.100 7.200 6.980 7.110 21,700 +0.05(+0.71%)
Jul 14, 2005 7.220 7.266 7.030 7.060 40,561 +0.04(+0.57%)
Jul 13, 2005 7.250 7.300 7.020 7.020 47,656 -0.23(-3.17%)
Jul 12, 2005 6.540 7.250 6.500 7.250 50,728 +0.69(+10.52%)
Jul 11, 2005 6.500 6.600 6.390 6.560 51,367 +0.08(+1.23%)
Jul 08, 2005 6.300 6.500 6.300 6.480 27,864 +0.22(+3.51%)
Jul 07, 2005 6.050 6.370 6.050 6.260 14,553 +0.08(+1.29%)
Jul 06, 2005 6.140 6.350 6.120 6.180 57,600 +0.02(+0.26%)
Jul 05, 2005 6.090 6.220 6.090 6.164 41,200 +0.09(+1.55%)
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.