Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.350 7.600 7.160 7.520 535,600 +0.20(+2.73%)
Oct 28, 2005 7.200 7.390 7.110 7.320 336,800 +0.16(+2.23%)
Oct 27, 2005 7.310 7.560 7.150 7.160 230,700 -0.22(-2.98%)
Oct 26, 2005 7.450 7.680 7.330 7.380 361,200 -0.07(-0.94%)
Oct 25, 2005 7.560 7.680 7.300 7.450 321,500 -0.11(-1.46%)
Oct 24, 2005 7.620 7.680 7.380 7.560 431,500 -0.07(-0.92%)
Oct 21, 2005 7.440 7.830 7.440 7.630 663,600 +0.20(+2.69%)
Oct 20, 2005 7.380 7.900 7.380 7.430 813,900 +0.03(+0.41%)
Oct 19, 2005 7.290 7.490 7.050 7.400 824,900 +0.10(+1.37%)
Oct 18, 2005 6.960 7.370 6.810 7.300 884,400 +0.36(+5.19%)
Oct 17, 2005 6.750 7.090 6.741 6.940 898,900 +0.19(+2.81%)
Oct 14, 2005 6.900 7.050 6.670 6.750 1,086,600 -0.19(-2.74%)
Oct 13, 2005 7.110 7.170 6.680 6.940 712,300 -0.16(-2.25%)
Oct 12, 2005 7.400 7.480 6.980 7.100 931,800 -0.29(-3.92%)
Oct 11, 2005 7.940 8.040 7.390 7.390 1,249,100 -0.45(-5.74%)
Oct 10, 2005 7.870 8.060 7.750 7.840 544,400 +0.06(+0.77%)
Oct 07, 2005 7.570 7.990 7.450 7.780 596,300 +0.30(+4.01%)
Oct 06, 2005 7.850 8.010 7.410 7.480 1,060,200 -0.34(-4.35%)
Oct 05, 2005 8.330 8.420 7.820 7.820 500,700 -0.51(-6.12%)
Oct 04, 2005 8.830 8.930 8.330 8.330 441,500 -0.48(-5.45%)
Oct 03, 2005 8.920 9.230 8.770 8.810 348,000 -0.14(-1.56%)
Sep 30, 2005 8.780 9.070 8.710 8.950 500,200 +0.20(+2.29%)
Sep 29, 2005 8.930 9.060 8.670 8.750 828,700 -0.19(-2.13%)
Sep 28, 2005 8.750 9.160 8.710 8.940 392,400 +0.20(+2.29%)
Sep 27, 2005 8.930 8.980 8.620 8.740 189,400 -0.19(-2.13%)
Sep 26, 2005 8.810 9.120 8.800 8.930 341,700 +0.22(+2.53%)
Sep 23, 2005 8.710 9.000 8.660 8.710 297,400 -0.21(-2.35%)
Sep 22, 2005 8.700 8.980 8.560 8.920 393,600 +0.16(+1.83%)
Sep 21, 2005 8.850 8.970 8.510 8.760 577,200 -0.18(-2.01%)
Sep 20, 2005 9.400 9.560 8.740 8.940 1,202,500 -0.46(-4.89%)
Sep 19, 2005 9.870 9.970 9.300 9.400 841,600 -0.47(-4.76%)
Sep 16, 2005 10.03 10.05 9.850 9.870 848,700 -0.06(-0.60%)
Sep 15, 2005 10.00 10.20 9.870 9.930 331,100 -0.07(-0.70%)
Sep 14, 2005 10.27 10.68 9.800 10.00 722,800 -0.27(-2.63%)
Sep 13, 2005 10.72 10.85 10.20 10.27 582,400 -0.55(-5.08%)
Sep 12, 2005 10.90 10.91 10.71 10.82 331,900 -0.07(-0.64%)
Sep 09, 2005 10.72 11.12 10.72 10.89 266,200 +0.16(+1.49%)
Sep 08, 2005 11.00 11.00 10.63 10.73 439,100 -0.27(-2.45%)
Sep 07, 2005 10.82 11.04 10.60 11.00 492,500 +0.18(+1.66%)
Sep 06, 2005 11.72 11.74 10.71 10.82 1,566,400 -0.90(-7.68%)
Sep 02, 2005 11.48 11.82 11.40 11.72 892,000 +0.24(+2.09%)
Sep 01, 2005 10.56 11.52 10.50 11.48 1,440,000 +0.93(+8.82%)
Aug 31, 2005 10.58 10.64 10.35 10.55 506,300 -0.01(-0.09%)
Aug 30, 2005 11.00 11.00 10.14 10.56 1,763,300 +0.87(+8.98%)
Aug 29, 2005 9.530 9.790 9.420 9.690 184,700 +0.11(+1.15%)
Aug 26, 2005 10.00 10.00 9.360 9.580 872,800 -0.42(-4.20%)
Aug 25, 2005 9.930 10.04 9.850 10.00 419,700 +0.07(+0.70%)
Aug 24, 2005 9.700 10.09 9.550 9.930 926,200 +0.24(+2.48%)
Aug 23, 2005 9.770 9.930 9.600 9.690 1,170,400 -0.11(-1.12%)
Aug 22, 2005 9.700 9.840 9.550 9.800 843,700 +0.26(+2.73%)
Aug 19, 2005 9.070 9.730 9.070 9.540 1,037,600 +0.44(+4.84%)
Aug 18, 2005 9.100 9.210 9.000 9.100 369,200 +0.00(+0.00%)
Aug 17, 2005 9.000 9.450 8.980 9.100 831,800 +0.10(+1.11%)
Aug 16, 2005 9.070 9.300 8.930 9.000 596,300 -0.12(-1.32%)
Aug 15, 2005 9.110 9.200 8.860 9.120 344,600 -0.01(-0.11%)
Aug 12, 2005 9.080 9.230 8.790 9.130 379,100 -0.03(-0.33%)
Aug 11, 2005 9.360 9.400 8.920 9.160 536,600 -0.14(-1.51%)
Aug 10, 2005 8.560 9.400 8.560 9.300 1,280,200 +0.74(+8.64%)
Aug 09, 2005 8.610 8.690 8.500 8.560 366,800 -0.02(-0.23%)
Aug 08, 2005 8.610 8.740 8.510 8.580 503,000 -0.02(-0.23%)
Aug 05, 2005 8.580 8.720 8.500 8.600 589,700 +0.09(+1.06%)
Aug 04, 2005 8.620 8.780 8.510 8.510 591,100 -0.21(-2.41%)
Aug 03, 2005 8.610 8.770 8.490 8.720 390,500 +0.11(+1.28%)
Aug 02, 2005 8.250 8.720 8.250 8.610 773,600 +0.04(+0.47%)
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.