Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.19 11.44 11.17 11.38 4,194,620 +0.23(+2.05%)
Sep 29, 2005 10.98 11.29 10.92 11.15 3,929,000 +0.12(+1.07%)
Sep 28, 2005 10.75 11.08 10.87 11.04 4,079,566 +0.28(+2.64%)
Sep 27, 2005 10.63 10.77 10.54 10.75 2,541,284 +0.17(+1.64%)
Sep 26, 2005 10.37 10.87 10.34 10.58 4,206,601 +0.30(+2.97%)
Sep 23, 2005 10.27 10.33 10.24 10.27 3,255,280 -0.08(-0.74%)
Sep 22, 2005 10.25 10.42 10.14 10.35 4,100,931 +0.03(+0.34%)
Sep 21, 2005 10.25 10.44 10.25 10.31 6,832,912 +0.15(+1.50%)
Sep 20, 2005 10.45 10.50 10.14 10.16 5,311,664 -0.26(-2.52%)
Sep 19, 2005 10.51 10.55 10.40 10.43 3,337,275 -0.10(-0.99%)
Sep 16, 2005 10.65 10.67 10.47 10.53 6,458,447 -0.15(-1.36%)
Sep 15, 2005 10.60 10.72 10.60 10.67 1,046,742 +0.11(+1.05%)
Sep 14, 2005 10.62 10.67 10.45 10.56 3,279,676 -0.02(-0.20%)
Sep 13, 2005 10.63 10.75 10.58 10.58 2,329,077 -0.08(-0.78%)
Sep 12, 2005 10.51 10.77 10.49 10.67 3,900,273 -0.01(-0.06%)
Sep 09, 2005 10.45 10.73 10.42 10.67 6,841,141 +0.29(+2.80%)
Sep 08, 2005 10.65 10.77 10.36 10.38 6,566,282 -0.48(-4.40%)
Sep 07, 2005 10.57 10.90 10.53 10.86 5,091,951 +0.26(+2.42%)
Sep 06, 2005 10.63 10.77 10.56 10.61 2,431,427 -0.08(-0.71%)
Sep 02, 2005 10.68 10.87 10.63 10.68 2,549,368 -0.09(-0.84%)
Sep 01, 2005 10.90 10.99 10.72 10.77 4,122,440 -0.13(-1.21%)
Aug 31, 2005 10.76 10.92 10.75 10.90 2,385,232 +0.08(+0.70%)
Aug 30, 2005 10.63 10.86 10.61 10.83 2,066,200 +0.10(+0.90%)
Aug 29, 2005 10.78 10.79 10.50 10.73 2,042,670 -0.05(-0.45%)
Aug 26, 2005 10.74 10.95 10.74 10.78 1,796,539 -0.01(-0.06%)
Aug 25, 2005 10.67 10.83 10.65 10.79 1,161,795 +0.16(+1.50%)
Aug 24, 2005 10.87 11.01 10.56 10.63 2,480,076 -0.22(-2.04%)
Aug 23, 2005 10.89 11.04 10.85 10.85 2,180,676 +0.03(+0.32%)
Aug 22, 2005 10.60 10.92 10.57 10.81 2,372,673 +0.20(+1.89%)
Aug 19, 2005 10.63 10.74 10.53 10.61 2,155,558 +0.01(+0.07%)
Aug 18, 2005 10.57 10.73 10.48 10.61 1,952,302 +0.04(+0.39%)
Aug 17, 2005 10.53 10.62 10.37 10.56 2,084,245 +0.02(+0.20%)
Aug 16, 2005 10.63 10.63 10.49 10.54 1,825,555 -0.11(-1.04%)
Aug 15, 2005 10.67 10.80 10.56 10.65 1,098,422 -0.03(-0.26%)
Aug 12, 2005 10.81 10.81 10.56 10.68 1,475,342 -0.18(-1.66%)
Aug 11, 2005 10.76 10.99 10.71 10.86 2,090,452 +0.15(+1.36%)
Aug 10, 2005 10.56 11.08 10.56 10.72 2,913,295 +0.22(+2.11%)
Aug 09, 2005 10.54 10.62 10.24 10.49 3,498,957 -0.05(-0.46%)
Aug 08, 2005 10.92 11.03 10.49 10.54 3,162,890 -0.33(-3.06%)
Aug 05, 2005 11.17 11.18 10.67 10.88 3,580,375 -0.28(-2.54%)
Aug 04, 2005 11.20 11.23 11.12 11.16 1,745,725 -0.01(-0.12%)
Aug 03, 2005 11.22 11.29 11.12 11.17 1,665,317 -0.12(-1.04%)
Aug 02, 2005 11.17 11.35 11.16 11.29 2,245,782 +0.17(+1.56%)
Aug 01, 2005 11.10 11.25 11.04 11.12 1,893,692 +0.00(+0.00%)
Jul 29, 2005 11.13 11.19 11.04 11.12 1,689,714 -0.04(-0.37%)
Jul 28, 2005 10.90 11.19 10.74 11.16 2,716,679 +0.15(+1.32%)
Jul 27, 2005 11.12 11.14 10.92 11.01 2,276,819 -0.02(-0.19%)
Jul 26, 2005 11.17 11.27 11.03 11.04 3,067,470 -0.07(-0.62%)
Jul 25, 2005 11.18 11.26 11.02 11.10 1,730,711 -0.14(-1.23%)
Jul 22, 2005 11.19 11.25 11.10 11.24 2,635,405 -0.02(-0.18%)
Jul 21, 2005 11.29 11.37 10.97 11.26 3,213,416 -0.21(-1.81%)
Jul 20, 2005 11.35 11.49 11.26 11.47 1,342,676 +0.03(+0.24%)
Jul 19, 2005 11.55 11.58 11.35 11.44 3,383,470 -0.05(-0.42%)
Jul 18, 2005 11.49 11.54 11.39 11.49 1,660,409 -0.06(-0.48%)
Jul 15, 2005 11.33 11.60 11.26 11.55 3,208,796 +0.26(+2.27%)
Jul 14, 2005 11.43 11.49 11.08 11.29 3,206,342 -0.05(-0.43%)
Jul 13, 2005 11.19 11.37 11.19 11.34 1,928,194 +0.13(+1.17%)
Jul 12, 2005 11.22 11.32 11.14 11.21 1,448,202 -0.02(-0.19%)
Jul 11, 2005 11.28 11.35 11.17 11.23 4,291,917 +0.08(+0.75%)
Jul 08, 2005 11.02 11.30 10.97 11.15 2,376,138 +0.17(+1.51%)
Jul 07, 2005 10.77 11.05 10.76 10.98 2,947,508 -0.07(-0.63%)
Jul 06, 2005 11.46 11.51 10.96 11.05 4,104,540 -0.38(-3.33%)
Jul 05, 2005 11.48 11.55 11.28 11.43 2,776,588 -0.06(-0.54%)
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.