Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.06 10.12 10.02 10.04 2,322,149 -0.01(-0.08%)
Jul 28, 2005 10.17 10.18 9.992 10.05 3,131,668 -0.07(-0.67%)
Jul 27, 2005 10.15 10.16 10.07 10.12 2,718,972 -0.10(-0.98%)
Jul 26, 2005 10.34 10.34 10.19 10.22 1,639,025 -0.11(-1.04%)
Jul 25, 2005 10.47 10.47 10.28 10.33 1,587,292 -0.09(-0.82%)
Jul 22, 2005 10.42 10.45 10.33 10.41 1,493,230 +0.01(+0.05%)
Jul 21, 2005 10.48 10.48 10.27 10.41 2,044,079 -0.06(-0.55%)
Jul 20, 2005 10.41 10.48 10.34 10.46 2,274,530 +0.06(+0.57%)
Jul 19, 2005 10.25 10.43 10.22 10.41 3,706,032 +0.15(+1.49%)
Jul 18, 2005 10.21 10.26 10.18 10.25 1,443,259 +0.05(+0.45%)
Jul 15, 2005 10.21 10.23 10.17 10.21 4,326,840 +0.00(+0.00%)
Jul 14, 2005 10.21 10.27 10.16 10.21 2,861,240 -0.01(-0.07%)
Jul 13, 2005 10.06 10.23 10.04 10.21 4,320,961 +0.17(+1.71%)
Jul 12, 2005 9.842 10.08 9.823 10.04 4,133,425 +0.19(+1.93%)
Jul 11, 2005 9.815 9.885 9.803 9.851 1,611,983 +0.09(+0.92%)
Jul 08, 2005 9.738 9.789 9.689 9.760 1,279,239 +0.02(+0.24%)
Jul 07, 2005 9.619 9.742 9.570 9.737 1,795,991 +0.02(+0.18%)
Jul 06, 2005 9.896 9.896 9.677 9.720 2,694,869 -0.19(-1.96%)
Jul 05, 2005 9.742 9.958 9.742 9.913 1,539,085 +0.15(+1.59%)
Jul 01, 2005 9.750 9.789 9.692 9.759 1,473,242 +0.03(+0.26%)
Jun 30, 2005 9.815 9.825 9.731 9.733 1,677,826 -0.07(-0.76%)
Jun 29, 2005 9.815 9.823 9.730 9.808 1,365,071 +0.00(+0.02%)
Jun 28, 2005 9.633 9.823 9.633 9.806 1,871,240 +0.17(+1.80%)
Jun 27, 2005 9.687 9.687 9.602 9.633 3,057,006 -0.07(-0.68%)
Jun 24, 2005 9.832 9.835 9.692 9.699 2,205,160 -0.14(-1.38%)
Jun 23, 2005 9.976 10.02 9.806 9.835 2,178,705 -0.17(-1.67%)
Jun 22, 2005 10.02 10.05 9.971 10.00 2,090,522 +0.02(+0.15%)
Jun 21, 2005 10.04 10.04 9.965 9.987 1,675,474 -0.05(-0.49%)
Jun 20, 2005 10.02 10.06 9.982 10.04 2,172,826 -0.05(-0.52%)
Jun 17, 2005 10.12 10.13 10.05 10.09 3,955,884 +0.06(+0.64%)
Jun 16, 2005 9.976 10.06 9.956 10.02 1,984,115 +0.05(+0.55%)
Jun 15, 2005 9.866 9.987 9.864 9.970 2,458,539 +0.12(+1.24%)
Jun 14, 2005 9.837 9.917 9.834 9.847 2,259,245 +0.02(+0.16%)
Jun 13, 2005 9.827 9.922 9.805 9.832 2,494,987 -0.01(-0.12%)
Jun 10, 2005 9.783 9.866 9.783 9.844 1,767,772 +0.06(+0.63%)
Jun 09, 2005 9.806 9.832 9.725 9.783 3,343,307 -0.01(-0.12%)
Jun 08, 2005 9.769 9.862 9.742 9.794 2,023,503 -0.00(-0.03%)
Jun 07, 2005 9.747 9.827 9.738 9.798 2,503,218 +0.06(+0.61%)
Jun 06, 2005 9.743 9.757 9.675 9.738 1,863,010 -0.01(-0.05%)
Jun 03, 2005 9.721 9.776 9.672 9.743 2,674,293 +0.02(+0.23%)
Jun 02, 2005 9.645 9.742 9.645 9.721 2,400,926 +0.09(+0.88%)
Jun 01, 2005 9.599 9.709 9.578 9.636 1,784,233 +0.04(+0.39%)
May 31, 2005 9.635 9.667 9.566 9.599 2,243,960 -0.00(-0.02%)
May 27, 2005 9.614 9.657 9.592 9.601 1,713,099 -0.01(-0.14%)
May 26, 2005 9.662 9.713 9.565 9.614 1,592,582 -0.01(-0.11%)
May 25, 2005 9.718 9.752 9.594 9.624 2,044,079 -0.08(-0.79%)
May 24, 2005 9.478 9.747 9.478 9.701 3,424,435 +0.22(+2.37%)
May 23, 2005 9.492 9.517 9.449 9.476 2,995,866 +0.02(+0.25%)
May 20, 2005 9.495 9.502 9.340 9.453 3,262,766 -0.10(-1.07%)
May 19, 2005 9.611 9.611 9.512 9.555 3,353,889 -0.06(-0.62%)
May 18, 2005 9.590 9.640 9.548 9.614 3,432,665 +0.11(+1.15%)
May 17, 2005 9.493 9.563 9.417 9.505 3,333,901 -0.03(-0.32%)
May 16, 2005 9.376 9.539 9.376 9.536 1,289,821 +0.16(+1.71%)
May 13, 2005 9.444 9.500 9.288 9.376 1,677,826 -0.10(-1.08%)
May 12, 2005 9.570 9.645 9.453 9.478 2,799,512 -0.07(-0.78%)
May 11, 2005 9.444 9.578 9.444 9.553 2,566,710 +0.11(+1.15%)
May 10, 2005 9.512 9.539 9.396 9.444 2,106,983 -0.09(-0.89%)
May 09, 2005 9.548 9.573 9.507 9.529 3,521,436 +0.01(+0.07%)
May 06, 2005 9.616 9.682 9.473 9.522 3,266,294 -0.11(-1.11%)
May 05, 2005 9.580 9.730 9.580 9.629 4,050,534 +0.04(+0.39%)
May 04, 2005 9.704 9.713 9.538 9.592 5,026,424 -0.10(-0.98%)
May 03, 2005 9.706 9.742 9.633 9.687 2,827,731 -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.