Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.768 9.889 9.763 9.843 2,092,557 +0.07(+0.69%)
Sep 29, 2005 9.729 9.799 9.624 9.775 1,335,750 +0.02(+0.21%)
Sep 28, 2005 9.863 9.907 9.676 9.755 2,034,840 -0.11(-1.10%)
Sep 27, 2005 9.879 9.921 9.748 9.863 2,176,189 -0.01(-0.10%)
Sep 26, 2005 9.848 10.01 9.814 9.873 2,237,440 +0.06(+0.61%)
Sep 23, 2005 9.814 9.868 9.636 9.814 2,404,703 +0.12(+1.21%)
Sep 22, 2005 9.529 9.712 9.427 9.697 4,660,402 +0.13(+1.31%)
Sep 21, 2005 9.997 9.997 9.551 9.571 5,566,215 -0.43(-4.28%)
Sep 20, 2005 10.14 10.22 9.980 9.999 3,395,326 -0.13(-1.31%)
Sep 19, 2005 10.32 10.32 10.07 10.13 2,864,088 -0.15(-1.45%)
Sep 16, 2005 10.21 10.34 10.10 10.28 5,946,680 +0.10(+1.02%)
Sep 15, 2005 10.19 10.24 10.13 10.18 1,508,903 +0.00(+0.02%)
Sep 14, 2005 10.29 10.32 10.17 10.18 2,474,200 -0.14(-1.32%)
Sep 13, 2005 10.34 10.36 10.26 10.31 1,953,564 -0.02(-0.15%)
Sep 12, 2005 10.16 10.35 10.12 10.33 1,958,864 +0.14(+1.35%)
Sep 09, 2005 10.17 10.19 10.10 10.19 2,231,551 +0.01(+0.10%)
Sep 08, 2005 10.14 10.19 10.04 10.18 2,190,324 +0.00(+0.02%)
Sep 07, 2005 10.00 10.18 9.992 10.18 2,427,673 +0.09(+0.87%)
Sep 06, 2005 9.928 10.09 9.928 10.09 1,623,160 +0.15(+1.54%)
Sep 02, 2005 9.984 10.00 9.899 9.936 1,768,043 -0.05(-0.46%)
Sep 01, 2005 10.06 10.09 9.872 9.982 2,911,205 -0.09(-0.88%)
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%)
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.