Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.02 11.32 11.00 11.23 3,386,172 +0.27(+2.45%)
Oct 28, 2005 10.83 11.02 10.75 10.96 3,690,352 +0.16(+1.44%)
Oct 27, 2005 11.02 11.13 10.75 10.80 2,151,761 -0.22(-1.99%)
Oct 26, 2005 11.20 11.37 11.01 11.02 2,663,445 -0.18(-1.64%)
Oct 25, 2005 11.16 11.48 11.14 11.20 4,416,901 +0.04(+0.38%)
Oct 24, 2005 10.98 11.20 10.92 11.16 3,324,601 +0.24(+2.20%)
Oct 21, 2005 10.92 11.08 10.79 10.92 2,605,695 +0.01(+0.06%)
Oct 20, 2005 11.32 11.39 10.84 10.92 4,758,165 -0.45(-3.92%)
Oct 19, 2005 10.81 11.42 10.67 11.36 6,998,251 +0.54(+5.03%)
Oct 18, 2005 11.16 11.20 10.82 10.82 4,082,431 -0.34(-3.04%)
Oct 17, 2005 11.20 11.28 11.09 11.16 2,741,720 -0.08(-0.69%)
Oct 14, 2005 11.07 11.35 11.04 11.23 2,539,735 +0.16(+1.47%)
Oct 13, 2005 11.37 11.46 10.96 11.07 3,287,657 -0.41(-3.57%)
Oct 12, 2005 11.53 11.68 11.37 11.48 3,981,368 -0.06(-0.55%)
Oct 11, 2005 11.52 11.66 11.45 11.54 3,121,201 +0.04(+0.31%)
Oct 10, 2005 11.78 11.78 11.43 11.51 2,429,755 -0.28(-2.34%)
Oct 07, 2005 11.57 11.95 11.54 11.78 3,492,472 +0.22(+1.89%)
Oct 06, 2005 11.76 11.86 11.37 11.57 5,099,004 -0.20(-1.68%)
Oct 05, 2005 12.05 12.15 11.76 11.76 5,036,017 -0.32(-2.63%)
Oct 04, 2005 12.07 12.19 11.98 12.08 6,307,796 +0.18(+1.54%)
Oct 03, 2005 11.52 12.02 11.48 11.90 4,841,252 +0.29(+2.50%)
Sep 30, 2005 11.41 11.66 11.40 11.61 4,112,863 +0.23(+2.05%)
Sep 29, 2005 11.20 11.52 11.14 11.37 3,852,421 +0.12(+1.07%)
Sep 28, 2005 10.96 11.30 11.08 11.25 4,000,052 +0.29(+2.64%)
Sep 27, 2005 10.84 10.99 10.75 10.96 2,491,752 +0.18(+1.64%)
Sep 26, 2005 10.58 11.08 10.55 10.79 4,124,611 +0.31(+2.97%)
Sep 23, 2005 10.48 10.53 10.44 10.48 3,191,832 -0.08(-0.74%)
Sep 22, 2005 10.46 10.63 10.34 10.55 4,021,000 +0.04(+0.34%)
Sep 21, 2005 10.46 10.65 10.45 10.52 6,699,733 +0.16(+1.50%)
Sep 20, 2005 10.65 10.71 10.34 10.36 5,208,135 -0.27(-2.53%)
Sep 19, 2005 10.72 10.76 10.60 10.63 3,272,229 -0.11(-0.99%)
Sep 16, 2005 10.86 10.89 10.68 10.74 6,332,566 -0.15(-1.36%)
Sep 15, 2005 10.81 10.94 10.81 10.89 1,026,340 +0.11(+1.05%)
Sep 14, 2005 10.83 10.89 10.66 10.77 3,215,753 -0.02(-0.20%)
Sep 13, 2005 10.84 10.96 10.79 10.80 2,283,681 -0.08(-0.78%)
Sep 12, 2005 10.72 10.99 10.70 10.88 3,824,253 -0.01(-0.06%)
Sep 09, 2005 10.66 10.94 10.63 10.89 6,707,801 +0.30(+2.80%)
Sep 08, 2005 10.87 10.99 10.57 10.59 6,438,300 -0.49(-4.40%)
Sep 07, 2005 10.78 11.11 10.74 11.08 4,992,704 +0.26(+2.42%)
Sep 06, 2005 10.84 10.99 10.77 10.82 2,384,036 -0.08(-0.71%)
Sep 02, 2005 10.89 11.08 10.84 10.89 2,499,678 -0.09(-0.84%)
Sep 01, 2005 11.12 11.20 10.94 10.99 4,042,090 -0.13(-1.21%)
Aug 31, 2005 10.98 11.13 10.96 11.12 2,338,742 +0.08(+0.70%)
Aug 30, 2005 10.84 11.08 10.82 11.04 2,025,928 +0.10(+0.90%)
Aug 29, 2005 10.99 11.00 10.71 10.94 2,002,856 -0.05(-0.45%)
Aug 26, 2005 10.95 11.16 10.95 10.99 1,761,523 -0.01(-0.06%)
Aug 25, 2005 10.89 11.04 10.86 11.00 1,139,151 +0.16(+1.50%)
Aug 24, 2005 11.08 11.23 10.77 10.84 2,431,737 -0.23(-2.04%)
Aug 23, 2005 11.11 11.26 11.06 11.06 2,138,173 +0.04(+0.32%)
Aug 22, 2005 10.81 11.13 10.78 11.03 2,326,428 +0.20(+1.89%)
Aug 19, 2005 10.84 10.95 10.74 10.82 2,113,544 +0.01(+0.06%)
Aug 18, 2005 10.78 10.94 10.69 10.82 1,914,250 +0.04(+0.39%)
Aug 17, 2005 10.74 10.83 10.58 10.77 2,043,621 +0.02(+0.20%)
Aug 16, 2005 10.84 10.84 10.70 10.75 1,789,973 -0.11(-1.04%)
Aug 15, 2005 10.88 11.01 10.77 10.87 1,077,013 -0.03(-0.26%)
Aug 12, 2005 11.02 11.02 10.77 10.89 1,446,586 -0.18(-1.66%)
Aug 11, 2005 10.98 11.20 10.92 11.08 2,049,708 +0.15(+1.36%)
Aug 10, 2005 10.77 11.30 10.77 10.93 2,856,512 +0.23(+2.11%)
Aug 09, 2005 10.75 10.83 10.44 10.70 3,430,759 -0.05(-0.46%)
Aug 08, 2005 11.13 11.25 10.70 10.75 3,101,243 -0.34(-3.06%)
Aug 05, 2005 11.40 11.40 10.88 11.09 3,510,590 -0.29(-2.55%)
Aug 04, 2005 11.42 11.45 11.34 11.38 1,711,699 -0.01(-0.12%)
Aug 03, 2005 11.45 11.52 11.34 11.40 1,632,859 -0.12(-1.04%)
Aug 02, 2005 11.40 11.58 11.38 11.52 2,202,010 +0.18(+1.56%)
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.