Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.131 8.400 8.066 8.289 540,111 +0.19(+2.29%)
Sep 29, 2005 8.270 8.391 8.029 8.103 894,823 -0.18(-2.13%)
Sep 28, 2005 8.103 8.483 8.066 8.279 423,710 +0.19(+2.29%)
Sep 27, 2005 8.270 8.316 7.983 8.094 204,512 -0.18(-2.13%)
Sep 26, 2005 8.159 8.446 8.150 8.270 368,964 +0.20(+2.53%)
Sep 23, 2005 8.066 8.335 8.020 8.066 321,130 -0.19(-2.35%)
Sep 22, 2005 8.057 8.316 7.927 8.261 425,006 +0.15(+1.83%)
Sep 21, 2005 8.196 8.307 7.881 8.113 623,255 -0.17(-2.01%)
Sep 20, 2005 8.705 8.854 8.094 8.279 1,298,449 -0.43(-4.89%)
Sep 19, 2005 9.141 9.233 8.613 8.705 908,752 -0.44(-4.76%)
Sep 16, 2005 9.289 9.307 9.122 9.141 916,419 -0.06(-0.60%)
Sep 15, 2005 9.261 9.446 9.141 9.196 357,519 -0.06(-0.70%)
Sep 14, 2005 9.511 9.891 9.076 9.261 780,473 -0.25(-2.63%)
Sep 13, 2005 9.928 10.05 9.446 9.511 628,870 -0.51(-5.08%)
Sep 12, 2005 10.09 10.10 9.919 10.02 358,382 -0.06(-0.64%)
Sep 09, 2005 9.928 10.30 9.928 10.09 287,440 +0.15(+1.49%)
Sep 08, 2005 10.19 10.19 9.844 9.937 474,136 -0.25(-2.46%)
Sep 07, 2005 10.02 10.22 9.817 10.19 531,797 +0.17(+1.66%)
Sep 06, 2005 10.85 10.87 9.919 10.02 1,691,385 -0.83(-7.68%)
Sep 02, 2005 10.63 10.95 10.56 10.85 963,174 +0.22(+2.09%)
Sep 01, 2005 9.780 10.67 9.724 10.63 1,554,900 +0.86(+8.82%)
Aug 31, 2005 9.798 9.854 9.585 9.770 546,698 -0.01(-0.09%)
Aug 30, 2005 10.19 10.19 9.391 9.780 1,903,996 +0.81(+8.98%)
Aug 29, 2005 8.826 9.067 8.724 8.974 199,437 +0.10(+1.15%)
Aug 26, 2005 9.261 9.261 8.668 8.872 942,442 -0.39(-4.20%)
Aug 25, 2005 9.196 9.298 9.122 9.261 453,188 +0.06(+0.70%)
Aug 24, 2005 8.983 9.344 8.844 9.196 1,000,103 +0.22(+2.48%)
Aug 23, 2005 9.048 9.196 8.891 8.974 1,263,788 -0.10(-1.12%)
Aug 22, 2005 8.983 9.113 8.844 9.076 911,020 +0.24(+2.73%)
Aug 19, 2005 8.400 9.011 8.400 8.835 1,120,391 +0.41(+4.84%)
Aug 18, 2005 8.428 8.529 8.335 8.428 398,659 +0.00(+0.00%)
Aug 17, 2005 8.335 8.752 8.316 8.428 898,170 +0.09(+1.11%)
Aug 16, 2005 8.400 8.613 8.270 8.335 643,879 -0.11(-1.32%)
Aug 15, 2005 8.437 8.520 8.205 8.446 372,096 -0.01(-0.11%)
Aug 12, 2005 8.409 8.548 8.140 8.455 409,349 -0.03(-0.33%)
Aug 11, 2005 8.668 8.705 8.261 8.483 579,416 -0.13(-1.51%)
Aug 10, 2005 7.927 8.705 7.927 8.613 1,382,349 +0.69(+8.64%)
Aug 09, 2005 7.974 8.048 7.872 7.927 396,067 -0.02(-0.23%)
Aug 08, 2005 7.974 8.094 7.881 7.946 543,135 -0.02(-0.23%)
Aug 05, 2005 7.946 8.076 7.872 7.965 636,753 +0.08(+1.06%)
Aug 04, 2005 7.983 8.131 7.881 7.881 638,264 -0.19(-2.41%)
Aug 03, 2005 7.974 8.122 7.863 8.076 421,658 +0.10(+1.28%)
Aug 02, 2005 7.640 8.076 7.640 7.974 835,326 +0.04(+0.47%)
Aug 01, 2005 7.752 8.029 7.687 7.937 501,995 +0.19(+2.51%)
Jul 29, 2005 7.677 7.807 7.677 7.742 228,267 +0.05(+0.60%)
Jul 28, 2005 7.742 7.779 7.659 7.696 363,565 +0.05(+0.61%)
Jul 27, 2005 7.789 7.881 7.501 7.650 577,472 -0.13(-1.67%)
Jul 26, 2005 7.464 7.816 7.427 7.779 710,071 +0.32(+4.35%)
Jul 25, 2005 7.705 7.742 7.427 7.455 418,851 -0.19(-2.54%)
Jul 22, 2005 7.511 7.705 7.427 7.650 288,736 +0.15(+1.98%)
Jul 21, 2005 7.872 7.872 7.501 7.501 334,627 -0.27(-3.46%)
Jul 20, 2005 7.687 7.890 7.427 7.770 611,486 +0.08(+1.08%)
Jul 19, 2005 7.529 7.742 7.409 7.687 517,976 +0.27(+3.62%)
Jul 18, 2005 7.807 7.835 7.409 7.418 562,679 -0.39(-4.98%)
Jul 15, 2005 7.890 7.946 7.779 7.807 592,481 -0.06(-0.82%)
Jul 14, 2005 7.965 8.039 7.807 7.872 989,305 +0.09(+1.19%)
Jul 13, 2005 7.659 8.326 7.576 7.779 1,688,686 +0.03(+0.36%)
Jul 12, 2005 7.872 7.937 7.511 7.752 581,251 -0.11(-1.41%)
Jul 11, 2005 7.307 8.131 7.279 7.863 1,361,617 +0.56(+7.74%)
Jul 08, 2005 7.011 7.381 7.001 7.298 621,528 +0.33(+4.79%)
Jul 07, 2005 6.686 6.974 6.483 6.964 640,856 +0.19(+2.73%)
Jul 06, 2005 7.057 7.187 6.714 6.779 536,224 -0.33(-4.69%)
Jul 05, 2005 6.946 7.150 6.751 7.112 560,411 +0.25(+3.64%)
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.