Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.197 9.366 9.107 9.282 6,923,554 +0.09(+0.97%)
Aug 30, 2005 9.178 9.201 9.098 9.192 6,030,042 -0.01(-0.10%)
Aug 29, 2005 9.079 9.234 9.050 9.201 3,445,556 +0.08(+0.93%)
Aug 26, 2005 9.164 9.197 9.088 9.116 4,745,962 -0.06(-0.67%)
Aug 25, 2005 9.201 9.263 9.140 9.178 5,904,305 -0.02(-0.26%)
Aug 24, 2005 9.310 9.329 9.197 9.201 6,595,961 -0.13(-1.41%)
Aug 23, 2005 9.305 9.362 9.263 9.333 4,993,830 +0.04(+0.41%)
Aug 22, 2005 9.319 9.357 9.253 9.296 5,205,016 +0.00(+0.00%)
Aug 19, 2005 9.244 9.315 9.230 9.296 5,052,564 +0.06(+0.61%)
Aug 18, 2005 9.305 9.305 9.211 9.239 7,153,399 -0.08(-0.81%)
Aug 17, 2005 9.286 9.343 9.239 9.315 6,138,179 -0.01(-0.15%)
Aug 16, 2005 9.362 9.404 9.234 9.329 5,449,916 -0.06(-0.65%)
Aug 15, 2005 9.385 9.409 9.296 9.390 5,974,701 +0.02(+0.25%)
Aug 12, 2005 9.451 9.503 9.343 9.366 5,213,286 -0.13(-1.39%)
Aug 11, 2005 9.465 9.536 9.432 9.498 4,720,094 +0.05(+0.55%)
Aug 10, 2005 9.451 9.574 9.442 9.447 4,906,684 +0.01(+0.15%)
Aug 09, 2005 9.423 9.475 9.399 9.432 4,553,435 +0.04(+0.40%)
Aug 08, 2005 9.470 9.480 9.376 9.395 10,178,068 -0.06(-0.65%)
Aug 05, 2005 9.465 9.498 9.381 9.456 7,121,594 -0.03(-0.30%)
Aug 04, 2005 9.494 9.541 9.465 9.484 12,449,379 -0.05(-0.54%)
Aug 03, 2005 9.447 9.555 9.414 9.536 7,345,078 +0.12(+1.25%)
Aug 02, 2005 9.399 9.494 9.381 9.418 7,323,451 +0.06(+0.66%)
Aug 01, 2005 9.371 9.395 9.286 9.357 5,289,618 +0.02(+0.20%)
Jul 29, 2005 9.423 9.451 9.319 9.338 8,422,000 -0.09(-0.95%)
Jul 28, 2005 9.277 9.461 9.277 9.428 13,660,730 +0.17(+1.89%)
Jul 27, 2005 9.201 9.263 9.192 9.253 10,310,165 +0.08(+0.93%)
Jul 26, 2005 9.131 9.207 9.098 9.168 22,782,656 +0.08(+0.88%)
Jul 25, 2005 9.093 9.182 9.055 9.088 10,618,887 +0.01(+0.16%)
Jul 22, 2005 9.107 9.121 9.008 9.074 16,423,749 +0.02(+0.21%)
Jul 21, 2005 9.079 9.121 8.975 9.055 11,242,056 +0.02(+0.26%)
Jul 20, 2005 9.022 9.032 8.961 9.032 14,047,057 +0.01(+0.16%)
Jul 19, 2005 8.984 9.126 8.984 9.017 14,304,678 -0.01(-0.10%)
Jul 18, 2005 9.079 9.107 8.984 9.027 11,301,849 -0.10(-1.09%)
Jul 15, 2005 9.121 9.164 9.093 9.126 10,585,174 +0.00(+0.05%)
Jul 14, 2005 9.079 9.149 9.069 9.121 11,286,371 +0.05(+0.52%)
Jul 13, 2005 9.046 9.093 9.032 9.074 10,895,380 -0.00(-0.05%)
Jul 12, 2005 8.970 9.088 8.966 9.079 12,342,937 +0.07(+0.73%)
Jul 11, 2005 8.975 9.041 8.961 9.013 9,250,630 +0.08(+0.84%)
Jul 08, 2005 8.866 8.951 8.833 8.937 13,969,452 +0.08(+0.96%)
Jul 07, 2005 8.833 8.904 8.791 8.852 6,880,299 -0.07(-0.74%)
Jul 06, 2005 8.994 9.003 8.890 8.918 11,478,262 -0.18(-2.02%)
Jul 05, 2005 9.050 9.164 9.022 9.102 9,392,269 +0.05(+0.57%)
Jul 01, 2005 9.027 9.131 8.980 9.050 11,591,912 +0.07(+0.79%)
Jun 30, 2005 9.060 9.083 8.975 8.980 6,913,800 -0.10(-1.14%)
Jun 29, 2005 9.036 9.140 9.017 9.083 10,708,365 +0.09(+1.05%)
Jun 28, 2005 8.918 9.027 8.900 8.989 10,777,277 +0.10(+1.11%)
Jun 27, 2005 8.895 8.956 8.862 8.890 8,050,940 -0.02(-0.26%)
Jun 24, 2005 8.970 9.008 8.895 8.914 7,453,215 -0.08(-0.84%)
Jun 23, 2005 8.999 9.046 8.937 8.989 6,937,548 -0.03(-0.31%)
Jun 22, 2005 9.074 9.145 8.999 9.017 7,323,026 -0.03(-0.36%)
Jun 21, 2005 9.126 9.140 9.041 9.050 6,340,248 -0.09(-0.98%)
Jun 20, 2005 9.102 9.145 9.060 9.140 7,471,662 +0.03(+0.31%)
Jun 17, 2005 9.107 9.182 9.074 9.112 10,456,469 +0.05(+0.52%)
Jun 16, 2005 9.107 9.154 9.032 9.065 7,130,499 -0.04(-0.41%)
Jun 15, 2005 9.112 9.112 9.022 9.102 8,651,421 +0.02(+0.21%)
Jun 14, 2005 9.060 9.126 9.060 9.083 8,032,917 +0.02(+0.26%)
Jun 13, 2005 8.951 9.083 8.951 9.060 9,676,395 +0.08(+0.84%)
Jun 10, 2005 8.909 9.022 8.909 8.984 5,303,824 +0.04(+0.47%)
Jun 09, 2005 8.956 8.980 8.904 8.942 6,317,136 -0.03(-0.37%)
Jun 08, 2005 8.933 8.994 8.904 8.975 5,976,821 +0.04(+0.48%)
Jun 07, 2005 8.876 9.013 8.862 8.933 9,628,263 +0.06(+0.64%)
Jun 06, 2005 8.871 8.914 8.857 8.876 5,311,670 +0.01(+0.16%)
Jun 03, 2005 8.871 8.895 8.824 8.862 5,327,148 -0.04(-0.48%)
Jun 02, 2005 8.829 8.909 8.829 8.904 6,857,399 +0.05(+0.59%)
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.