Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.783 6.915 6.639 6.851 795,269 +0.11(+1.69%)
Sep 29, 2005 6.587 6.756 6.505 6.737 441,943 +0.12(+1.75%)
Sep 28, 2005 6.523 6.692 6.453 6.621 563,448 +0.08(+1.22%)
Sep 27, 2005 6.726 6.742 6.437 6.541 604,998 -0.15(-2.28%)
Sep 26, 2005 6.651 6.767 6.541 6.694 1,135,165 +0.08(+1.28%)
Sep 23, 2005 6.610 6.655 6.462 6.610 483,353 +0.02(+0.28%)
Sep 22, 2005 6.592 6.719 6.505 6.592 661,998 -0.10(-1.50%)
Sep 21, 2005 6.940 6.949 6.635 6.692 654,967 -0.28(-4.02%)
Sep 20, 2005 6.924 7.147 6.892 6.972 709,052 +0.07(+0.96%)
Sep 19, 2005 7.102 7.141 6.863 6.906 699,278 -0.21(-3.01%)
Sep 16, 2005 6.904 7.120 6.851 7.120 2,971,150 +0.24(+3.48%)
Sep 15, 2005 6.730 6.892 6.730 6.881 930,893 +0.13(+1.96%)
Sep 14, 2005 6.860 6.895 6.671 6.749 768,949 -0.11(-1.59%)
Sep 13, 2005 7.120 7.120 6.831 6.858 872,476 -0.31(-4.26%)
Sep 12, 2005 6.938 7.177 6.892 7.163 950,402 +0.20(+2.85%)
Sep 09, 2005 6.842 7.002 6.831 6.965 853,279 +0.12(+1.76%)
Sep 08, 2005 6.849 6.881 6.725 6.844 735,263 -0.03(-0.46%)
Sep 07, 2005 7.021 7.049 6.828 6.876 741,597 -0.16(-2.33%)
Sep 06, 2005 6.933 7.081 6.901 7.040 734,943 +0.13(+1.81%)
Sep 02, 2005 6.776 6.988 6.776 6.915 734,394 +0.11(+1.64%)
Sep 01, 2005 6.790 6.835 6.687 6.803 731,247 +0.03(+0.37%)
Aug 31, 2005 6.710 6.876 6.541 6.778 911,832 +0.08(+1.19%)
Aug 30, 2005 6.765 6.808 6.560 6.699 645,267 -0.08(-1.21%)
Aug 29, 2005 6.769 6.826 6.623 6.781 803,982 +0.01(+0.13%)
Aug 26, 2005 6.906 6.910 6.733 6.772 793,685 -0.15(-2.17%)
Aug 25, 2005 6.901 6.999 6.883 6.922 850,742 +0.01(+0.13%)
Aug 24, 2005 7.004 7.134 6.904 6.913 559,265 -0.06(-0.85%)
Aug 23, 2005 7.063 7.090 6.961 6.972 555,122 -0.11(-1.58%)
Aug 22, 2005 7.049 7.141 7.020 7.084 587,328 +0.08(+1.20%)
Aug 19, 2005 6.901 7.104 6.901 6.999 500,567 +0.08(+1.19%)
Aug 18, 2005 6.997 7.006 6.849 6.917 807,677 -0.12(-1.75%)
Aug 17, 2005 6.929 7.095 6.906 7.040 592,134 +0.10(+1.44%)
Aug 16, 2005 7.154 7.163 6.879 6.940 970,491 -0.21(-2.93%)
Aug 15, 2005 7.027 7.157 6.965 7.150 701,850 +0.11(+1.59%)
Aug 12, 2005 7.011 7.086 6.938 7.038 762,949 +0.00(+0.03%)
Aug 11, 2005 7.129 7.168 7.036 7.036 1,059,846 -0.11(-1.53%)
Aug 10, 2005 7.166 7.284 7.047 7.145 693,388 +0.01(+0.10%)
Aug 09, 2005 7.125 7.195 7.075 7.138 507,695 +0.04(+0.51%)
Aug 08, 2005 7.143 7.154 7.020 7.102 855,649 +0.03(+0.39%)
Aug 05, 2005 7.227 7.259 7.055 7.075 991,391 -0.17(-2.36%)
Aug 04, 2005 7.519 7.521 7.159 7.245 865,972 -0.30(-3.99%)
Aug 03, 2005 7.608 7.628 7.512 7.546 948,375 -0.07(-0.96%)
Aug 02, 2005 7.521 7.628 7.469 7.619 611,946 +0.05(+0.63%)
Aug 01, 2005 7.564 7.651 7.478 7.571 712,989 -0.03(-0.42%)
Jul 29, 2005 7.505 7.630 7.501 7.603 1,220,935 +0.04(+0.54%)
Jul 28, 2005 7.341 7.562 7.298 7.562 553,217 +0.22(+3.01%)
Jul 27, 2005 7.409 7.462 7.202 7.341 795,375 -0.01(-0.12%)
Jul 26, 2005 7.250 7.462 7.250 7.350 890,063 +0.05(+0.75%)
Jul 25, 2005 7.476 7.574 7.227 7.296 1,131,193 -0.21(-2.76%)
Jul 22, 2005 7.507 7.519 7.102 7.503 1,825,710 +0.02(+0.24%)
Jul 21, 2005 7.423 7.683 7.419 7.485 3,781,597 -0.18(-2.35%)
Jul 20, 2005 7.152 7.692 7.008 7.665 8,936,006 +1.07(+16.28%)
Jul 19, 2005 6.468 6.607 6.464 6.592 597,366 +0.15(+2.26%)
Jul 18, 2005 6.544 6.560 6.441 6.446 743,120 -0.10(-1.60%)
Jul 15, 2005 6.453 6.551 6.453 6.551 595,904 +0.04(+0.63%)
Jul 14, 2005 6.473 6.544 6.459 6.509 701,679 +0.12(+1.82%)
Jul 13, 2005 6.368 6.405 6.209 6.393 912,916 -0.01(-0.11%)
Jul 12, 2005 6.402 6.473 6.345 6.400 649,788 -0.06(-0.88%)
Jul 11, 2005 6.288 6.457 6.254 6.457 896,668 +0.21(+3.28%)
Jul 08, 2005 5.890 6.266 5.890 6.252 756,006 +0.33(+5.66%)
Jul 07, 2005 6.020 6.038 5.793 5.917 1,476,132 -0.15(-2.44%)
Jul 06, 2005 6.175 6.181 6.038 6.065 555,794 -0.10(-1.63%)
Jul 05, 2005 5.954 6.165 5.915 6.165 961,625 +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.