Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.864 8.924 8.542 8.579 350,091 -0.22(-2.56%)
Sep 29, 2005 8.519 8.804 8.332 8.804 574,472 +0.35(+4.17%)
Sep 28, 2005 8.429 8.564 8.264 8.452 356,753 -0.02(-0.18%)
Sep 27, 2005 8.497 8.542 8.369 8.467 230,126 +0.02(+0.18%)
Sep 26, 2005 8.332 8.474 8.309 8.452 414,383 +0.16(+1.99%)
Sep 23, 2005 8.287 8.384 8.159 8.287 194,719 +0.13(+1.56%)
Sep 22, 2005 8.159 8.279 8.077 8.159 394,987 -0.09(-1.09%)
Sep 21, 2005 8.264 8.362 8.114 8.249 697,119 +0.02(+0.18%)
Sep 20, 2005 8.399 8.527 8.099 8.234 503,922 -0.16(-1.88%)
Sep 19, 2005 8.272 8.452 8.174 8.392 446,507 +0.06(+0.72%)
Sep 16, 2005 8.062 8.362 8.032 8.332 396,623 +0.24(+2.97%)
Sep 15, 2005 8.137 8.249 8.047 8.092 321,924 -0.04(-0.46%)
Sep 14, 2005 8.242 8.549 8.084 8.129 667,119 -0.07(-0.91%)
Sep 13, 2005 8.069 8.339 8.032 8.204 400,591 +0.15(+1.86%)
Sep 12, 2005 8.017 8.159 7.972 8.054 294,195 +0.01(+0.19%)
Sep 09, 2005 8.032 8.069 8.017 8.039 468,870 +0.06(+0.75%)
Sep 08, 2005 7.972 8.002 7.882 7.979 340,858 -0.01(-0.09%)
Sep 07, 2005 7.994 8.077 7.934 7.987 161,022 +0.04(+0.47%)
Sep 06, 2005 7.979 8.077 7.934 7.949 190,383 +0.00(+0.00%)
Sep 02, 2005 7.942 8.061 7.927 7.949 242,256 -0.04(-0.47%)
Sep 01, 2005 8.077 8.137 7.942 7.987 202,551 -0.13(-1.66%)
Aug 31, 2005 8.054 8.122 7.964 8.122 322,605 +0.08(+1.03%)
Aug 30, 2005 7.949 8.189 7.837 8.039 202,507 +0.13(+1.61%)
Aug 29, 2005 7.792 7.949 7.769 7.912 725,569 +0.08(+0.96%)
Aug 26, 2005 7.912 7.949 7.837 7.837 325,516 -0.07(-0.85%)
Aug 25, 2005 7.859 7.949 7.799 7.904 201,397 +0.04(+0.48%)
Aug 24, 2005 7.837 7.927 7.814 7.867 152,106 +0.00(+0.00%)
Aug 23, 2005 7.814 7.897 7.739 7.867 175,351 +0.05(+0.67%)
Aug 22, 2005 7.574 8.017 7.574 7.814 305,582 +0.25(+3.27%)
Aug 19, 2005 7.762 7.769 7.559 7.567 181,977 -0.20(-2.61%)
Aug 18, 2005 7.822 7.862 7.717 7.769 154,160 -0.04(-0.58%)
Aug 17, 2005 7.717 7.912 7.649 7.814 156,577 +0.16(+2.06%)
Aug 16, 2005 7.755 7.799 7.619 7.657 175,888 -0.23(-2.95%)
Aug 15, 2005 7.619 7.904 7.619 7.889 234,094 +0.27(+3.54%)
Aug 12, 2005 7.642 7.672 7.574 7.619 161,088 -0.07(-0.88%)
Aug 11, 2005 7.897 8.024 7.537 7.687 209,333 -0.19(-2.38%)
Aug 10, 2005 7.867 7.949 7.777 7.874 304,613 +0.13(+1.65%)
Aug 09, 2005 7.514 7.844 7.514 7.747 204,602 +0.16(+2.08%)
Aug 08, 2005 7.649 7.687 7.499 7.589 278,616 -0.14(-1.75%)
Aug 05, 2005 7.507 7.799 7.492 7.724 752,334 -0.03(-0.39%)
Aug 04, 2005 7.769 7.987 7.649 7.754 305,524 -0.01(-0.10%)
Aug 03, 2005 7.604 7.769 7.507 7.762 427,160 +0.22(+2.88%)
Aug 02, 2005 7.538 7.604 7.499 7.544 873,874 +0.05(+0.70%)
Aug 01, 2005 7.499 7.739 7.439 7.492 1,087,237 +0.09(+1.22%)
Jul 29, 2005 7.889 8.302 7.334 7.402 1,616,027 -0.62(-7.76%)
Jul 28, 2005 7.754 8.137 7.754 8.024 616,319 +0.27(+3.48%)
Jul 27, 2005 7.724 7.777 7.672 7.754 308,875 +0.08(+1.08%)
Jul 26, 2005 7.567 7.724 7.567 7.672 342,740 +0.10(+1.34%)
Jul 25, 2005 7.829 7.829 7.499 7.571 384,905 -0.21(-2.65%)
Jul 22, 2005 7.514 7.777 7.507 7.777 463,720 +0.31(+4.22%)
Jul 21, 2005 7.432 7.537 7.313 7.462 417,631 +0.15(+2.05%)
Jul 20, 2005 7.199 7.379 7.154 7.312 202,665 +0.12(+1.67%)
Jul 19, 2005 7.349 7.387 7.162 7.192 298,572 -0.10(-1.44%)
Jul 18, 2005 7.424 7.424 7.237 7.297 319,269 -0.08(-1.02%)
Jul 15, 2005 7.259 7.417 7.259 7.372 213,078 +0.09(+1.24%)
Jul 14, 2005 7.499 7.537 7.274 7.282 414,714 -0.20(-2.71%)
Jul 13, 2005 7.492 7.582 7.439 7.484 224,661 -0.06(-0.80%)
Jul 12, 2005 7.612 7.634 7.462 7.544 202,601 -0.05(-0.69%)
Jul 11, 2005 7.567 7.612 7.537 7.597 422,628 +0.03(+0.40%)
Jul 08, 2005 7.559 7.567 7.447 7.567 162,315 +0.07(+0.90%)
Jul 07, 2005 7.424 7.604 7.387 7.499 230,779 +0.01(+0.10%)
Jul 06, 2005 7.522 7.537 7.454 7.492 245,058 -0.01(-0.10%)
Jul 05, 2005 7.499 7.537 7.469 7.499 220,684 +0.01(+0.10%)
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.