Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.920 8.250 7.650 8.050 67,015 +0.05(+0.63%)
Aug 30, 2005 7.760 8.060 7.760 8.000 5,400 +0.15(+1.91%)
Aug 29, 2005 8.000 8.100 7.836 7.850 18,368 -0.15(-1.88%)
Aug 26, 2005 7.740 8.070 7.490 8.000 96,508 +0.17(+2.17%)
Aug 25, 2005 7.400 7.900 7.360 7.830 95,757 +0.26(+3.43%)
Aug 24, 2005 7.390 7.610 7.380 7.570 60,100 +0.14(+1.88%)
Aug 23, 2005 7.600 7.680 7.310 7.430 64,729 -0.16(-2.11%)
Aug 22, 2005 7.880 7.880 7.570 7.590 35,060 -0.01(-0.13%)
Aug 19, 2005 7.460 7.660 7.415 7.600 15,438 +0.20(+2.70%)
Aug 18, 2005 7.380 7.416 7.340 7.400 2,102 -0.10(-1.33%)
Aug 17, 2005 7.290 7.548 7.290 7.500 12,508 +0.10(+1.35%)
Aug 16, 2005 7.320 7.460 7.250 7.400 34,186 -0.04(-0.54%)
Aug 15, 2005 7.370 7.550 7.340 7.440 63,835 +0.14(+1.92%)
Aug 12, 2005 7.310 7.380 7.140 7.300 19,990 -0.15(-2.01%)
Aug 11, 2005 7.350 7.530 7.230 7.450 18,460 +0.13(+1.78%)
Aug 10, 2005 7.370 7.390 7.010 7.320 49,282 +0.01(+0.14%)
Aug 09, 2005 7.500 7.540 7.280 7.310 21,000 -0.26(-3.43%)
Aug 08, 2005 7.630 7.720 7.300 7.570 25,585 +0.04(+0.53%)
Aug 05, 2005 7.180 7.600 7.180 7.530 53,900 +0.45(+6.36%)
Aug 04, 2005 8.100 8.100 7.080 7.080 121,903 -0.82(-10.38%)
Aug 03, 2005 8.040 8.610 7.840 7.900 96,592 +0.06(+0.77%)
Aug 02, 2005 8.330 8.330 7.840 7.840 54,529 -0.31(-3.80%)
Aug 01, 2005 8.150 8.530 7.820 8.150 63,713 +0.15(+1.88%)
Jul 29, 2005 7.300 8.000 7.300 8.000 62,496 +0.55(+7.38%)
Jul 28, 2005 7.870 7.950 7.300 7.450 20,220 -0.55(-6.87%)
Jul 27, 2005 7.170 8.380 7.170 8.000 77,347 +0.74(+10.19%)
Jul 26, 2005 6.910 7.300 6.720 7.260 12,146 +0.11(+1.54%)
Jul 25, 2005 6.970 7.200 6.970 7.150 8,563 -0.02(-0.28%)
Jul 22, 2005 7.050 7.200 7.050 7.170 3,100 +0.05(+0.70%)
Jul 21, 2005 6.900 7.180 6.780 7.120 21,887 +0.22(+3.19%)
Jul 20, 2005 7.000 7.000 6.850 6.900 3,400 -0.10(-1.43%)
Jul 19, 2005 7.020 7.049 6.930 7.000 12,100 -0.12(-1.69%)
Jul 18, 2005 7.190 7.290 7.100 7.120 53,151 +0.01(+0.14%)
Jul 15, 2005 7.100 7.200 6.980 7.110 21,700 +0.05(+0.71%)
Jul 14, 2005 7.220 7.266 7.030 7.060 40,561 +0.04(+0.57%)
Jul 13, 2005 7.250 7.300 7.020 7.020 47,656 -0.23(-3.17%)
Jul 12, 2005 6.540 7.250 6.500 7.250 50,728 +0.69(+10.52%)
Jul 11, 2005 6.500 6.600 6.390 6.560 51,367 +0.08(+1.23%)
Jul 08, 2005 6.300 6.500 6.300 6.480 27,864 +0.22(+3.51%)
Jul 07, 2005 6.050 6.370 6.050 6.260 14,553 +0.08(+1.29%)
Jul 06, 2005 6.140 6.350 6.120 6.180 57,600 +0.02(+0.26%)
Jul 05, 2005 6.090 6.220 6.090 6.164 41,200 +0.09(+1.55%)
Jul 01, 2005 6.010 6.150 6.010 6.070 4,200 -0.12(-1.94%)
Jun 30, 2005 6.090 6.190 6.050 6.190 7,908 +0.07(+1.18%)
Jun 29, 2005 6.110 6.118 6.050 6.118 26,630 -0.02(-0.36%)
Jun 28, 2005 6.200 6.200 6.120 6.140 8,895 -0.11(-1.76%)
Jun 27, 2005 6.270 6.310 6.170 6.250 5,436 +0.05(+0.81%)
Jun 24, 2005 6.330 6.410 6.090 6.200 7,200 -0.02(-0.32%)
Jun 23, 2005 6.050 6.310 6.050 6.220 9,418 +0.11(+1.80%)
Jun 22, 2005 6.130 6.150 6.010 6.110 16,183 +0.08(+1.31%)
Jun 21, 2005 6.030 6.370 6.030 6.031 17,364 -0.03(-0.48%)
Jun 20, 2005 6.110 6.150 6.020 6.060 10,814 -0.18(-2.88%)
Jun 17, 2005 6.240 6.250 6.190 6.240 4,632 -0.06(-0.95%)
Jun 16, 2005 6.260 6.300 6.250 6.300 6,400 +0.00(+0.00%)
Jun 15, 2005 6.670 6.700 6.260 6.300 25,900 -0.23(-3.52%)
Jun 14, 2005 6.550 6.840 6.190 6.530 45,409 +0.04(+0.62%)
Jun 13, 2005 6.600 6.600 6.230 6.490 14,300 -0.01(-0.15%)
Jun 10, 2005 6.340 6.650 6.170 6.500 22,550 +0.24(+3.83%)
Jun 09, 2005 6.470 6.470 6.240 6.260 5,600 -0.22(-3.40%)
Jun 08, 2005 6.461 6.480 6.461 6.480 600 -0.02(-0.31%)
Jun 07, 2005 6.260 6.500 6.120 6.500 12,646 +0.04(+0.62%)
Jun 06, 2005 6.290 6.500 6.140 6.460 41,423 +0.27(+4.36%)
Jun 03, 2005 6.170 6.320 6.130 6.190 51,022 +0.05(+0.81%)
Jun 02, 2005 6.170 6.170 6.090 6.140 1,700 -0.06(-0.97%)
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.