Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.458 6.520 6.421 6.520 1,317,229 +0.02(+0.36%)
Aug 30, 2005 6.508 6.514 6.471 6.497 545,817 -0.02(-0.30%)
Aug 29, 2005 6.479 6.516 6.465 6.516 513,932 -0.01(-0.18%)
Aug 26, 2005 6.574 6.574 6.514 6.528 800,211 -0.04(-0.62%)
Aug 25, 2005 6.512 6.598 6.479 6.568 946,608 +0.07(+1.11%)
Aug 24, 2005 6.530 6.602 6.479 6.497 873,581 -0.03(-0.45%)
Aug 23, 2005 6.522 6.530 6.483 6.526 791,640 +0.00(+0.03%)
Aug 22, 2005 6.549 6.561 6.500 6.524 776,555 +0.02(+0.36%)
Aug 19, 2005 6.502 6.526 6.483 6.500 998,721 -0.00(-0.06%)
Aug 18, 2005 6.563 6.563 6.465 6.504 719,299 -0.07(-1.06%)
Aug 17, 2005 6.533 6.617 6.532 6.574 606,844 +0.01(+0.21%)
Aug 16, 2005 6.580 6.631 6.543 6.561 524,560 -0.06(-0.85%)
Aug 15, 2005 6.675 6.675 6.584 6.617 682,271 -0.05(-0.82%)
Aug 12, 2005 6.625 6.687 6.592 6.672 611,987 +0.03(+0.47%)
Aug 11, 2005 6.572 6.662 6.567 6.640 813,582 +0.06(+0.86%)
Aug 10, 2005 6.619 6.662 6.563 6.584 843,410 -0.04(-0.56%)
Aug 09, 2005 6.603 6.662 6.572 6.621 918,837 +0.02(+0.27%)
Aug 08, 2005 6.611 6.648 6.572 6.603 491,646 +0.03(+0.44%)
Aug 05, 2005 6.675 6.689 6.565 6.574 787,526 -0.09(-1.34%)
Aug 04, 2005 6.664 6.701 6.660 6.664 1,100,205 -0.01(-0.20%)
Aug 03, 2005 6.635 6.831 6.635 6.677 999,750 +0.06(+0.91%)
Aug 02, 2005 6.615 6.644 6.592 6.617 622,615 +0.01(+0.12%)
Aug 01, 2005 6.629 6.629 6.561 6.609 475,875 +0.03(+0.44%)
Jul 29, 2005 6.668 6.668 6.572 6.580 722,042 -0.07(-1.05%)
Jul 28, 2005 6.623 6.658 6.607 6.650 509,132 +0.01(+0.15%)
Jul 27, 2005 6.563 6.670 6.557 6.640 635,986 +0.09(+1.34%)
Jul 26, 2005 6.530 6.565 6.508 6.553 1,603,166 +0.06(+0.90%)
Jul 25, 2005 6.533 6.563 6.489 6.495 838,610 -0.06(-0.98%)
Jul 22, 2005 6.559 6.572 6.530 6.559 316,450 +0.01(+0.18%)
Jul 21, 2005 6.611 6.623 6.530 6.547 676,785 -0.07(-1.06%)
Jul 20, 2005 6.500 6.685 6.500 6.617 750,155 -0.07(-1.02%)
Jul 19, 2005 6.666 6.718 6.660 6.685 830,039 +0.04(+0.56%)
Jul 18, 2005 6.596 6.681 6.592 6.648 1,605,566 +0.05(+0.80%)
Jul 15, 2005 6.530 6.617 6.520 6.596 610,958 +0.07(+1.04%)
Jul 14, 2005 6.446 6.547 6.271 6.528 1,371,056 +0.05(+0.78%)
Jul 13, 2005 6.543 6.555 6.460 6.477 650,386 -0.07(-1.10%)
Jul 12, 2005 6.535 6.572 6.526 6.549 431,305 +0.01(+0.09%)
Jul 11, 2005 6.592 6.605 6.532 6.543 547,531 -0.05(-0.74%)
Jul 08, 2005 6.545 6.607 6.533 6.592 433,362 +0.01(+0.18%)
Jul 07, 2005 6.528 6.594 6.465 6.580 473,475 +0.00(+0.06%)
Jul 06, 2005 6.557 6.609 6.557 6.576 634,272 +0.02(+0.30%)
Jul 05, 2005 6.572 6.609 6.551 6.557 579,073 -0.03(-0.41%)
Jul 01, 2005 6.524 6.605 6.524 6.584 493,361 +0.07(+1.01%)
Jun 30, 2005 6.563 6.584 6.516 6.518 822,497 -0.02(-0.36%)
Jun 29, 2005 6.514 6.555 6.504 6.541 454,276 +0.05(+0.72%)
Jun 28, 2005 6.427 6.498 6.401 6.495 589,359 +0.12(+1.83%)
Jun 27, 2005 6.300 6.438 6.300 6.378 1,311,058 +0.08(+1.20%)
Jun 24, 2005 6.436 6.436 6.302 6.302 1,436,198 -0.13(-2.08%)
Jun 23, 2005 6.504 6.532 6.430 6.436 487,532 -0.10(-1.49%)
Jun 22, 2005 6.588 6.603 6.500 6.533 947,637 -0.04(-0.56%)
Jun 21, 2005 6.539 6.576 6.504 6.570 556,102 +0.03(+0.48%)
Jun 20, 2005 6.440 6.567 6.440 6.539 784,440 +0.06(+0.93%)
Jun 17, 2005 6.533 6.565 6.479 6.479 959,979 -0.05(-0.74%)
Jun 16, 2005 6.498 6.532 6.489 6.528 299,650 +0.01(+0.15%)
Jun 15, 2005 6.508 6.520 6.469 6.518 676,100 +0.01(+0.15%)
Jun 14, 2005 6.465 6.514 6.436 6.508 245,137 +0.03(+0.48%)
Jun 13, 2005 6.506 6.514 6.442 6.477 379,192 -0.03(-0.45%)
Jun 10, 2005 6.533 6.533 6.481 6.506 545,474 -0.01(-0.12%)
Jun 09, 2005 6.407 6.532 6.397 6.514 1,809,904 +0.11(+1.70%)
Jun 08, 2005 6.456 6.485 6.395 6.405 609,587 -0.05(-0.81%)
Jun 07, 2005 6.475 6.495 6.421 6.458 1,345,000 -0.02(-0.27%)
Jun 06, 2005 6.318 6.495 6.275 6.475 887,638 +0.16(+2.52%)
Jun 03, 2005 6.393 6.403 6.312 6.316 499,532 -0.08(-1.22%)
Jun 02, 2005 6.360 6.393 6.292 6.393 1,197,574 +0.04(+0.64%)
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.