Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.783 6.915 6.640 6.852 795,218 +0.11(+1.69%)
Sep 29, 2005 6.587 6.756 6.505 6.738 441,915 +0.12(+1.76%)
Sep 28, 2005 6.524 6.692 6.453 6.622 563,411 +0.08(+1.22%)
Sep 27, 2005 6.726 6.742 6.437 6.542 604,959 -0.15(-2.28%)
Sep 26, 2005 6.651 6.767 6.542 6.694 1,135,092 +0.08(+1.28%)
Sep 23, 2005 6.610 6.656 6.462 6.610 483,322 +0.02(+0.28%)
Sep 22, 2005 6.592 6.720 6.505 6.592 661,955 -0.10(-1.50%)
Sep 21, 2005 6.941 6.950 6.635 6.692 654,924 -0.28(-4.02%)
Sep 20, 2005 6.925 7.148 6.893 6.972 709,006 +0.07(+0.96%)
Sep 19, 2005 7.102 7.141 6.863 6.906 699,233 -0.21(-3.01%)
Sep 16, 2005 6.904 7.121 6.852 7.121 2,970,957 +0.24(+3.48%)
Sep 15, 2005 6.731 6.893 6.731 6.881 930,833 +0.13(+1.96%)
Sep 14, 2005 6.861 6.895 6.672 6.749 768,899 -0.11(-1.59%)
Sep 13, 2005 7.121 7.121 6.831 6.859 872,419 -0.31(-4.26%)
Sep 12, 2005 6.938 7.178 6.893 7.164 950,341 +0.20(+2.85%)
Sep 09, 2005 6.843 7.002 6.831 6.966 853,223 +0.12(+1.76%)
Sep 08, 2005 6.849 6.881 6.725 6.845 735,216 -0.03(-0.46%)
Sep 07, 2005 7.021 7.050 6.829 6.877 741,548 -0.16(-2.33%)
Sep 06, 2005 6.934 7.082 6.902 7.041 734,895 +0.13(+1.81%)
Sep 02, 2005 6.777 6.988 6.777 6.915 734,347 +0.11(+1.64%)
Sep 01, 2005 6.790 6.836 6.688 6.804 731,200 +0.03(+0.37%)
Aug 31, 2005 6.710 6.877 6.542 6.779 911,773 +0.08(+1.19%)
Aug 30, 2005 6.765 6.808 6.560 6.699 645,225 -0.08(-1.21%)
Aug 29, 2005 6.770 6.827 6.624 6.781 803,929 +0.01(+0.13%)
Aug 26, 2005 6.906 6.911 6.733 6.772 793,634 -0.15(-2.17%)
Aug 25, 2005 6.902 7.000 6.884 6.922 850,687 +0.01(+0.13%)
Aug 24, 2005 7.004 7.134 6.904 6.913 559,229 -0.06(-0.85%)
Aug 23, 2005 7.064 7.091 6.961 6.972 555,086 -0.11(-1.58%)
Aug 22, 2005 7.050 7.141 7.020 7.084 587,290 +0.08(+1.20%)
Aug 19, 2005 6.902 7.105 6.902 7.000 500,535 +0.08(+1.19%)
Aug 18, 2005 6.998 7.007 6.849 6.918 807,625 -0.12(-1.75%)
Aug 17, 2005 6.929 7.096 6.906 7.041 592,096 +0.10(+1.44%)
Aug 16, 2005 7.155 7.164 6.879 6.941 970,428 -0.21(-2.93%)
Aug 15, 2005 7.027 7.157 6.966 7.150 701,804 +0.11(+1.59%)
Aug 12, 2005 7.011 7.086 6.938 7.039 762,899 +0.00(+0.03%)
Aug 11, 2005 7.130 7.168 7.036 7.036 1,059,777 -0.11(-1.53%)
Aug 10, 2005 7.166 7.285 7.048 7.146 693,343 +0.01(+0.10%)
Aug 09, 2005 7.125 7.196 7.075 7.139 507,662 +0.04(+0.51%)
Aug 08, 2005 7.143 7.155 7.020 7.102 855,593 +0.03(+0.39%)
Aug 05, 2005 7.228 7.260 7.056 7.075 991,327 -0.17(-2.36%)
Aug 04, 2005 7.519 7.522 7.159 7.246 865,915 -0.30(-3.99%)
Aug 03, 2005 7.608 7.629 7.512 7.547 948,313 -0.07(-0.96%)
Aug 02, 2005 7.522 7.629 7.469 7.620 611,906 +0.05(+0.63%)
Aug 01, 2005 7.565 7.651 7.478 7.572 712,943 -0.03(-0.42%)
Jul 29, 2005 7.506 7.631 7.501 7.604 1,220,855 +0.04(+0.54%)
Jul 28, 2005 7.342 7.563 7.298 7.563 553,181 +0.22(+3.01%)
Jul 27, 2005 7.410 7.462 7.203 7.342 795,323 -0.01(-0.12%)
Jul 26, 2005 7.250 7.462 7.250 7.351 890,005 +0.05(+0.75%)
Jul 25, 2005 7.476 7.574 7.228 7.296 1,131,120 -0.21(-2.76%)
Jul 22, 2005 7.508 7.519 7.102 7.503 1,825,591 +0.02(+0.24%)
Jul 21, 2005 7.424 7.683 7.419 7.485 3,781,352 -0.18(-2.35%)
Jul 20, 2005 7.152 7.692 7.009 7.665 8,935,426 +1.07(+16.28%)
Jul 19, 2005 6.469 6.608 6.464 6.592 597,327 +0.15(+2.26%)
Jul 18, 2005 6.544 6.560 6.442 6.446 743,071 -0.10(-1.60%)
Jul 15, 2005 6.453 6.551 6.453 6.551 595,866 +0.04(+0.63%)
Jul 14, 2005 6.473 6.544 6.460 6.510 701,633 +0.12(+1.82%)
Jul 13, 2005 6.369 6.405 6.209 6.394 912,857 -0.01(-0.11%)
Jul 12, 2005 6.403 6.473 6.346 6.401 649,746 -0.06(-0.88%)
Jul 11, 2005 6.289 6.457 6.255 6.457 896,610 +0.21(+3.28%)
Jul 08, 2005 5.890 6.266 5.890 6.252 755,957 +0.33(+5.66%)
Jul 07, 2005 6.020 6.038 5.793 5.917 1,476,036 -0.15(-2.44%)
Jul 06, 2005 6.175 6.182 6.038 6.066 555,757 -0.10(-1.63%)
Jul 05, 2005 5.954 6.166 5.915 6.166 961,563 +0.18(+3.05%)
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.