Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.933 10.07 9.875 10.07 3,076,112 +0.15(+1.47%)
Aug 30, 2005 10.08 10.08 9.839 9.924 2,126,717 -0.16(-1.55%)
Aug 29, 2005 10.05 10.12 10.00 10.08 1,415,259 +0.03(+0.27%)
Aug 26, 2005 10.05 10.15 10.05 10.05 3,049,020 -0.09(-0.87%)
Aug 25, 2005 9.916 10.18 9.907 10.14 3,669,190 +0.23(+2.37%)
Aug 24, 2005 9.974 10.03 9.899 9.907 2,267,477 -0.07(-0.66%)
Aug 23, 2005 9.989 10.06 9.918 9.974 1,663,209 -0.00(-0.02%)
Aug 22, 2005 9.962 10.03 9.880 9.975 1,889,957 -0.03(-0.29%)
Aug 19, 2005 10.09 10.11 10.00 10.00 2,303,992 -0.12(-1.22%)
Aug 18, 2005 10.14 10.18 10.02 10.13 2,847,598 -0.02(-0.23%)
Aug 17, 2005 10.00 10.20 9.856 10.15 5,962,582 +0.44(+4.51%)
Aug 16, 2005 9.912 9.912 9.682 9.714 2,806,960 -0.20(-2.00%)
Aug 15, 2005 9.899 9.931 9.848 9.912 1,675,577 +0.00(+0.02%)
Aug 12, 2005 9.958 9.967 9.812 9.911 2,316,360 -0.11(-1.07%)
Aug 11, 2005 9.999 10.04 9.938 10.02 2,126,128 +0.03(+0.25%)
Aug 10, 2005 10.02 10.07 9.962 9.992 1,759,798 +0.02(+0.17%)
Aug 09, 2005 10.10 10.18 9.945 9.975 2,547,820 +0.02(+0.17%)
Aug 08, 2005 9.875 9.967 9.872 9.958 1,811,037 +0.02(+0.24%)
Aug 05, 2005 9.938 9.987 9.906 9.935 1,549,541 -0.02(-0.20%)
Aug 04, 2005 10.03 10.03 9.884 9.955 2,237,440 -0.10(-1.01%)
Aug 03, 2005 10.15 10.17 10.06 10.06 2,584,335 -0.12(-1.15%)
Aug 02, 2005 9.931 10.18 9.877 10.17 3,267,523 +0.24(+2.44%)
Aug 01, 2005 10.01 10.05 9.882 9.931 2,481,268 -0.09(-0.93%)
Jul 29, 2005 10.04 10.10 10.00 10.02 2,326,372 -0.01(-0.08%)
Jul 28, 2005 10.15 10.16 9.974 10.03 3,137,364 -0.07(-0.67%)
Jul 27, 2005 10.14 10.15 10.06 10.10 2,723,917 -0.10(-0.98%)
Jul 26, 2005 10.32 10.32 10.17 10.20 1,642,006 -0.11(-1.04%)
Jul 25, 2005 10.45 10.45 10.26 10.31 1,590,178 -0.08(-0.82%)
Jul 22, 2005 10.40 10.43 10.31 10.39 1,495,946 +0.01(+0.05%)
Jul 21, 2005 10.46 10.46 10.25 10.39 2,047,797 -0.06(-0.55%)
Jul 20, 2005 10.39 10.46 10.33 10.45 2,278,667 +0.06(+0.57%)
Jul 19, 2005 10.23 10.41 10.21 10.39 3,712,773 +0.15(+1.49%)
Jul 18, 2005 10.19 10.25 10.16 10.23 1,445,884 +0.05(+0.45%)
Jul 15, 2005 10.19 10.21 10.15 10.19 4,334,710 +0.00(+0.00%)
Jul 14, 2005 10.19 10.26 10.15 10.19 2,866,444 -0.01(-0.07%)
Jul 13, 2005 10.04 10.21 10.02 10.19 4,328,820 +0.17(+1.71%)
Jul 12, 2005 9.824 10.06 9.806 10.02 4,140,943 +0.19(+1.93%)
Jul 11, 2005 9.797 9.867 9.785 9.833 1,614,915 +0.09(+0.92%)
Jul 08, 2005 9.721 9.772 9.671 9.743 1,281,566 +0.02(+0.24%)
Jul 07, 2005 9.602 9.724 9.553 9.719 1,799,258 +0.02(+0.18%)
Jul 06, 2005 9.879 9.879 9.659 9.702 2,699,770 -0.19(-1.96%)
Jul 05, 2005 9.724 9.940 9.724 9.895 1,541,884 +0.15(+1.59%)
Jul 01, 2005 9.732 9.772 9.675 9.741 1,475,921 +0.03(+0.26%)
Jun 30, 2005 9.797 9.807 9.714 9.716 1,680,878 -0.07(-0.76%)
Jun 29, 2005 9.797 9.806 9.712 9.790 1,367,553 +0.00(+0.02%)
Jun 28, 2005 9.615 9.806 9.615 9.789 1,874,644 +0.17(+1.80%)
Jun 27, 2005 9.670 9.670 9.585 9.615 3,062,566 -0.07(-0.68%)
Jun 24, 2005 9.814 9.817 9.675 9.682 2,209,170 -0.14(-1.38%)
Jun 23, 2005 9.958 9.997 9.789 9.817 2,182,667 -0.17(-1.67%)
Jun 22, 2005 10.00 10.03 9.953 9.984 2,094,324 +0.02(+0.15%)
Jun 21, 2005 10.02 10.03 9.946 9.969 1,678,522 -0.05(-0.49%)
Jun 20, 2005 10.00 10.04 9.963 10.02 2,176,778 -0.05(-0.52%)
Jun 17, 2005 10.10 10.11 10.04 10.07 3,963,079 +0.06(+0.64%)
Jun 16, 2005 9.958 10.04 9.938 10.01 1,987,723 +0.05(+0.55%)
Jun 15, 2005 9.848 9.969 9.846 9.952 2,463,010 +0.12(+1.24%)
Jun 14, 2005 9.819 9.899 9.816 9.829 2,263,354 +0.02(+0.16%)
Jun 13, 2005 9.809 9.904 9.787 9.814 2,499,525 -0.01(-0.12%)
Jun 10, 2005 9.765 9.848 9.765 9.826 1,770,988 +0.06(+0.63%)
Jun 09, 2005 9.789 9.814 9.707 9.765 3,349,387 -0.01(-0.12%)
Jun 08, 2005 9.751 9.845 9.724 9.777 2,027,183 -0.00(-0.03%)
Jun 07, 2005 9.729 9.809 9.721 9.780 2,507,771 +0.06(+0.61%)
Jun 06, 2005 9.726 9.739 9.658 9.721 1,866,398 -0.01(-0.05%)
Jun 03, 2005 9.704 9.758 9.654 9.726 2,679,157 +0.02(+0.23%)
Jun 02, 2005 9.627 9.724 9.627 9.704 2,405,292 +0.08(+0.88%)
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.