Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.30 13.33 12.80 13.17 38,768 -0.25(-1.86%)
Oct 28, 2005 13.97 13.97 13.37 13.42 20,410 -0.36(-2.61%)
Oct 27, 2005 14.01 14.21 13.54 13.78 22,526 -0.43(-3.03%)
Oct 26, 2005 13.90 14.34 13.90 14.21 31,966 +0.31(+2.23%)
Oct 25, 2005 13.75 13.94 13.75 13.90 7,537 -0.05(-0.36%)
Oct 24, 2005 13.72 13.95 13.72 13.95 13,874 +0.25(+1.82%)
Oct 21, 2005 13.81 13.97 13.67 13.70 7,913 -0.34(-2.42%)
Oct 20, 2005 13.91 14.11 13.49 14.04 126,004 +0.09(+0.65%)
Oct 19, 2005 13.72 13.97 13.72 13.95 5,301 -0.03(-0.21%)
Oct 18, 2005 14.09 14.09 13.92 13.98 9,754 -0.02(-0.14%)
Oct 17, 2005 14.30 14.30 13.78 14.00 24,415 +0.07(+0.50%)
Oct 14, 2005 13.99 14.13 13.75 13.93 12,122 -0.06(-0.43%)
Oct 13, 2005 13.38 13.99 13.38 13.99 10,550 +0.45(+3.32%)
Oct 12, 2005 13.75 14.14 13.46 13.54 26,380 -0.21(-1.53%)
Oct 11, 2005 13.99 14.12 13.55 13.75 13,060 -0.25(-1.79%)
Oct 10, 2005 13.75 14.25 13.74 14.00 14,565 +0.31(+2.26%)
Oct 07, 2005 13.57 14.03 13.29 13.69 10,300 -0.18(-1.30%)
Oct 06, 2005 13.99 14.05 13.75 13.87 9,993 -0.11(-0.79%)
Oct 05, 2005 13.60 14.43 13.60 13.98 29,108 +0.16(+1.16%)
Oct 04, 2005 14.00 14.00 13.43 13.82 11,431 +0.03(+0.22%)
Oct 03, 2005 13.64 13.93 13.64 13.79 11,503 -0.14(-1.01%)
Sep 30, 2005 13.82 13.95 13.69 13.93 5,730 +0.06(+0.43%)
Sep 29, 2005 13.50 13.87 13.50 13.87 18,750 +0.22(+1.61%)
Sep 28, 2005 13.25 13.67 13.23 13.65 9,900 +0.10(+0.74%)
Sep 27, 2005 13.18 13.55 13.11 13.55 17,389 +0.20(+1.50%)
Sep 26, 2005 13.60 14.07 13.20 13.35 25,549 -0.38(-2.77%)
Sep 23, 2005 13.73 13.81 13.50 13.73 24,710 -0.12(-0.87%)
Sep 22, 2005 13.85 13.99 13.64 13.85 34,005 -0.13(-0.93%)
Sep 21, 2005 14.15 14.15 13.82 13.98 38,457 -0.02(-0.14%)
Sep 20, 2005 14.08 14.08 13.88 14.00 10,662 -0.24(-1.69%)
Sep 19, 2005 14.25 14.25 14.07 14.24 9,965 +0.11(+0.78%)
Sep 16, 2005 14.23 14.25 14.03 14.13 8,650 -0.10(-0.70%)
Sep 15, 2005 14.15 14.23 13.89 14.23 12,450 +0.24(+1.72%)
Sep 14, 2005 14.22 14.40 13.91 13.99 11,400 -0.33(-2.30%)
Sep 13, 2005 14.45 14.50 14.18 14.32 25,532 -0.13(-0.90%)
Sep 12, 2005 14.08 14.45 14.06 14.45 8,850 +0.20(+1.40%)
Sep 09, 2005 14.21 14.37 14.17 14.25 8,756 -0.10(-0.70%)
Sep 08, 2005 14.20 14.45 14.11 14.35 9,697 -0.08(-0.55%)
Sep 07, 2005 14.14 14.50 14.07 14.43 21,195 +0.29(+2.05%)
Sep 06, 2005 14.25 14.34 14.05 14.14 23,786 +0.02(+0.14%)
Sep 02, 2005 14.00 14.42 13.91 14.12 16,125 +0.22(+1.58%)
Sep 01, 2005 13.77 14.28 13.57 13.90 104,205 +0.00(+0.00%)
Aug 31, 2005 14.03 14.03 13.60 13.90 30,650 +0.06(+0.43%)
Aug 30, 2005 14.13 14.13 13.58 13.84 16,828 -0.22(-1.55%)
Aug 29, 2005 14.13 14.13 13.95 14.06 16,045 +0.20(+1.43%)
Aug 26, 2005 14.06 14.06 13.86 13.86 1,100 -0.09(-0.65%)
Aug 25, 2005 13.85 13.98 13.64 13.95 8,278 -0.10(-0.71%)
Aug 24, 2005 13.50 14.12 13.50 14.05 24,355 +0.36(+2.63%)
Aug 23, 2005 13.56 13.69 13.55 13.69 11,630 +0.06(+0.44%)
Aug 22, 2005 13.56 13.68 13.51 13.63 16,413 -0.01(-0.07%)
Aug 19, 2005 13.55 13.74 13.55 13.64 10,258 -0.11(-0.80%)
Aug 18, 2005 13.66 13.91 13.59 13.75 16,524 +0.03(+0.22%)
Aug 17, 2005 13.71 13.98 13.66 13.72 12,973 -0.20(-1.44%)
Aug 16, 2005 14.21 14.21 13.75 13.92 26,987 +0.00(+0.00%)
Aug 15, 2005 14.11 14.20 13.89 13.92 35,126 -0.21(-1.49%)
Aug 12, 2005 14.26 14.29 14.10 14.13 24,232 -0.13(-0.91%)
Aug 11, 2005 14.15 14.26 14.10 14.26 17,192 +0.11(+0.78%)
Aug 10, 2005 14.18 14.25 14.08 14.15 6,067 -0.21(-1.46%)
Aug 09, 2005 14.15 14.45 14.15 14.36 39,157 +0.28(+1.99%)
Aug 08, 2005 14.19 14.36 14.08 14.08 15,753 -0.10(-0.71%)
Aug 05, 2005 14.30 14.30 14.09 14.18 33,162 -0.17(-1.18%)
Aug 04, 2005 14.40 14.62 14.31 14.35 19,116 -0.14(-0.97%)
Aug 03, 2005 14.87 14.87 14.48 14.49 13,344 -0.28(-1.90%)
Aug 02, 2005 14.25 14.96 14.22 14.77 30,963 +0.62(+4.38%)
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.