Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.951 10.09 9.893 10.09 3,070,528 +0.15(+1.47%)
Aug 30, 2005 10.10 10.10 9.857 9.942 2,122,856 -0.16(-1.55%)
Aug 29, 2005 10.07 10.14 10.02 10.10 1,412,689 +0.03(+0.27%)
Aug 26, 2005 10.07 10.17 10.07 10.07 3,043,485 -0.09(-0.87%)
Aug 25, 2005 9.934 10.20 9.925 10.16 3,662,529 +0.23(+2.36%)
Aug 24, 2005 9.992 10.05 9.917 9.925 2,263,360 -0.07(-0.66%)
Aug 23, 2005 10.01 10.08 9.936 9.992 1,660,189 -0.00(-0.02%)
Aug 22, 2005 9.980 10.05 9.898 9.993 1,886,525 -0.03(-0.29%)
Aug 19, 2005 10.10 10.12 10.02 10.02 2,299,809 -0.12(-1.22%)
Aug 18, 2005 10.15 10.20 10.04 10.15 2,842,428 -0.02(-0.23%)
Aug 17, 2005 10.02 10.22 9.874 10.17 5,951,757 +0.44(+4.51%)
Aug 16, 2005 9.931 9.931 9.699 9.731 2,801,864 -0.20(-2.00%)
Aug 15, 2005 9.917 9.949 9.866 9.931 1,672,535 +0.00(+0.02%)
Aug 12, 2005 9.976 9.985 9.830 9.929 2,312,155 -0.11(-1.07%)
Aug 11, 2005 10.02 10.06 9.956 10.04 2,122,268 +0.03(+0.26%)
Aug 10, 2005 10.04 10.09 9.980 10.01 1,756,603 +0.02(+0.17%)
Aug 09, 2005 10.11 10.20 9.963 9.993 2,543,194 +0.02(+0.17%)
Aug 08, 2005 9.893 9.985 9.890 9.976 1,807,749 +0.02(+0.24%)
Aug 05, 2005 9.956 10.01 9.924 9.953 1,546,727 -0.02(-0.20%)
Aug 04, 2005 10.04 10.05 9.902 9.973 2,233,378 -0.10(-1.01%)
Aug 03, 2005 10.17 10.19 10.08 10.08 2,579,643 -0.12(-1.15%)
Aug 02, 2005 9.949 10.20 9.895 10.19 3,261,591 +0.24(+2.45%)
Aug 01, 2005 10.03 10.07 9.900 9.949 2,476,763 -0.09(-0.93%)
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%)
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.