Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 9.581 9.692 9.561 9.619 1,787,478 +0.04(+0.39%)
May 31, 2005 9.617 9.649 9.549 9.581 2,248,041 -0.00(-0.02%)
May 27, 2005 9.597 9.639 9.575 9.583 1,716,215 -0.01(-0.14%)
May 26, 2005 9.644 9.695 9.547 9.597 1,595,479 -0.01(-0.11%)
May 25, 2005 9.700 9.734 9.576 9.607 2,047,797 -0.08(-0.79%)
May 24, 2005 9.461 9.729 9.461 9.683 3,430,663 +0.22(+2.37%)
May 23, 2005 9.474 9.500 9.432 9.459 3,001,315 +0.02(+0.25%)
May 20, 2005 9.478 9.485 9.323 9.435 3,268,701 -0.10(-1.07%)
May 19, 2005 9.593 9.593 9.495 9.537 3,359,989 -0.06(-0.62%)
May 18, 2005 9.573 9.622 9.530 9.597 3,438,909 +0.11(+1.15%)
May 17, 2005 9.476 9.546 9.400 9.488 3,339,964 -0.03(-0.32%)
May 16, 2005 9.359 9.522 9.359 9.519 1,292,167 +0.16(+1.71%)
May 13, 2005 9.427 9.483 9.271 9.359 1,680,878 -0.10(-1.08%)
May 12, 2005 9.553 9.627 9.435 9.461 2,804,604 -0.07(-0.78%)
May 11, 2005 9.427 9.561 9.427 9.536 2,571,378 +0.11(+1.15%)
May 10, 2005 9.495 9.522 9.379 9.427 2,110,815 -0.08(-0.89%)
May 09, 2005 9.530 9.556 9.490 9.512 3,527,841 +0.01(+0.07%)
May 06, 2005 9.598 9.665 9.456 9.505 3,272,234 -0.11(-1.11%)
May 05, 2005 9.563 9.712 9.563 9.612 4,057,901 +0.04(+0.39%)
May 04, 2005 9.687 9.695 9.520 9.575 5,035,566 -0.10(-0.98%)
May 03, 2005 9.688 9.724 9.615 9.670 2,832,874 -0.02(-0.18%)
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.