Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.762 6.547 6.399 6.504 18,296,182 +0.08(+1.23%)
Sep 29, 2005 6.455 6.461 6.359 6.425 29,335,570 -0.06(-0.86%)
Sep 28, 2005 6.425 6.507 6.392 6.481 9,040,778 +0.08(+1.28%)
Sep 27, 2005 6.455 6.455 6.389 6.399 5,877,099 -0.06(-0.87%)
Sep 26, 2005 6.458 6.481 6.399 6.455 6,688,720 +0.02(+0.31%)
Sep 23, 2005 6.435 6.487 6.428 6.435 13,161,293 +0.00(+0.00%)
Sep 22, 2005 6.478 6.487 6.405 6.435 8,718,382 -0.04(-0.66%)
Sep 21, 2005 6.471 6.533 6.471 6.478 11,311,552 -0.02(-0.30%)
Sep 20, 2005 6.494 6.543 6.484 6.497 10,859,772 +0.02(+0.25%)
Sep 19, 2005 6.504 6.514 6.471 6.481 13,591,154 -0.06(-0.85%)
Sep 16, 2005 6.471 6.556 6.441 6.537 18,492,238 +0.08(+1.27%)
Sep 15, 2005 6.376 6.468 6.363 6.455 11,752,677 +0.09(+1.45%)
Sep 14, 2005 6.435 6.445 6.349 6.363 13,701,055 -0.05(-0.77%)
Sep 13, 2005 6.409 6.428 6.379 6.412 11,431,194 -0.01(-0.15%)
Sep 12, 2005 6.448 6.468 6.422 6.422 6,003,439 -0.06(-0.91%)
Sep 09, 2005 6.435 6.481 6.422 6.481 14,112,040 +0.06(+0.92%)
Sep 08, 2005 6.422 6.464 6.405 6.422 10,161,095 +0.01(+0.10%)
Sep 07, 2005 6.474 6.474 6.415 6.415 9,801,863 -0.07(-1.11%)
Sep 06, 2005 6.428 6.497 6.418 6.487 13,620,684 +0.07(+1.07%)
Sep 02, 2005 6.455 6.464 6.405 6.418 4,902,301 -0.02(-0.26%)
Sep 01, 2005 6.451 6.481 6.395 6.435 12,495,191 -0.03(-0.46%)
Aug 31, 2005 6.405 6.524 6.343 6.464 9,940,685 +0.06(+0.97%)
Aug 30, 2005 6.392 6.409 6.336 6.402 8,657,800 -0.01(-0.10%)
Aug 29, 2005 6.323 6.432 6.303 6.409 4,947,053 +0.06(+0.93%)
Aug 26, 2005 6.382 6.405 6.330 6.349 6,814,147 -0.04(-0.67%)
Aug 25, 2005 6.409 6.451 6.366 6.392 8,477,271 -0.02(-0.26%)
Aug 24, 2005 6.484 6.497 6.405 6.409 9,470,334 -0.09(-1.41%)
Aug 23, 2005 6.481 6.520 6.451 6.501 7,170,031 +0.03(+0.41%)
Aug 22, 2005 6.491 6.517 6.445 6.474 7,473,247 +0.00(+0.00%)
Aug 19, 2005 6.438 6.487 6.428 6.474 7,254,359 +0.04(+0.61%)
Aug 18, 2005 6.481 6.481 6.415 6.435 10,270,692 -0.05(-0.81%)
Aug 17, 2005 6.468 6.507 6.435 6.487 8,813,061 -0.01(-0.15%)
Aug 16, 2005 6.520 6.550 6.432 6.497 7,824,868 -0.04(-0.65%)
Aug 15, 2005 6.537 6.553 6.474 6.540 8,578,343 +0.02(+0.25%)
Aug 12, 2005 6.583 6.619 6.507 6.524 7,485,120 -0.09(-1.39%)
Aug 11, 2005 6.593 6.642 6.570 6.616 6,777,006 +0.04(+0.55%)
Aug 10, 2005 6.583 6.668 6.576 6.579 7,044,908 +0.01(+0.15%)
Aug 09, 2005 6.563 6.599 6.547 6.570 6,537,721 +0.03(+0.40%)
Aug 08, 2005 6.596 6.602 6.530 6.543 14,613,443 -0.04(-0.65%)
Aug 05, 2005 6.593 6.616 6.533 6.586 10,225,027 -0.02(-0.30%)
Aug 04, 2005 6.612 6.645 6.593 6.606 17,874,540 -0.04(-0.54%)
Aug 03, 2005 6.579 6.655 6.556 6.642 10,545,900 +0.08(+1.25%)
Aug 02, 2005 6.547 6.612 6.533 6.560 10,514,848 +0.04(+0.66%)
Aug 01, 2005 6.527 6.543 6.468 6.517 7,594,716 +0.01(+0.20%)
Jul 29, 2005 6.563 6.583 6.491 6.504 12,092,121 -0.06(-0.95%)
Jul 28, 2005 6.461 6.589 6.461 6.566 19,613,772 +0.12(+1.89%)
Jul 27, 2005 6.409 6.451 6.402 6.445 14,803,106 +0.06(+0.93%)
Jul 26, 2005 6.359 6.413 6.336 6.386 32,710,830 +0.06(+0.88%)
Jul 25, 2005 6.333 6.395 6.307 6.330 15,246,362 +0.01(+0.16%)
Jul 22, 2005 6.343 6.353 6.274 6.320 23,580,852 +0.01(+0.21%)
Jul 21, 2005 6.323 6.353 6.251 6.307 16,141,093 +0.02(+0.26%)
Jul 20, 2005 6.284 6.290 6.241 6.290 20,168,452 +0.01(+0.16%)
Jul 19, 2005 6.258 6.356 6.258 6.281 20,538,338 -0.01(-0.10%)
Jul 18, 2005 6.323 6.343 6.258 6.287 16,226,944 -0.07(-1.09%)
Jul 15, 2005 6.353 6.382 6.333 6.356 15,197,957 +0.00(+0.05%)
Jul 14, 2005 6.323 6.372 6.317 6.353 16,204,720 +0.03(+0.52%)
Jul 13, 2005 6.300 6.333 6.290 6.320 15,643,344 -0.00(-0.05%)
Jul 12, 2005 6.248 6.330 6.244 6.323 17,721,716 +0.05(+0.73%)
Jul 11, 2005 6.251 6.297 6.241 6.277 13,281,849 +0.05(+0.84%)
Jul 08, 2005 6.175 6.235 6.152 6.225 20,057,028 +0.06(+0.96%)
Jul 07, 2005 6.152 6.202 6.123 6.166 9,878,581 -0.05(-0.74%)
Jul 06, 2005 6.264 6.271 6.192 6.212 16,480,233 -0.13(-2.02%)
Jul 05, 2005 6.303 6.382 6.284 6.340 13,485,211 +0.04(+0.57%)
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.