Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.478 9.539 9.442 9.465 2,463,951 -0.01(-0.08%)
Jul 28, 2005 9.585 9.593 9.417 9.473 3,322,904 -0.06(-0.67%)
Jul 27, 2005 9.571 9.579 9.494 9.537 2,885,006 -0.09(-0.98%)
Jul 26, 2005 9.741 9.741 9.604 9.632 1,739,113 -0.10(-1.04%)
Jul 25, 2005 9.864 9.864 9.684 9.733 1,684,220 -0.08(-0.82%)
Jul 22, 2005 9.819 9.845 9.736 9.813 1,584,414 +0.00(+0.05%)
Jul 21, 2005 9.877 9.877 9.681 9.808 2,168,901 -0.05(-0.55%)
Jul 20, 2005 9.808 9.874 9.749 9.862 2,413,425 +0.06(+0.57%)
Jul 19, 2005 9.662 9.829 9.636 9.806 3,932,342 +0.14(+1.49%)
Jul 18, 2005 9.619 9.673 9.591 9.662 1,531,392 +0.04(+0.45%)
Jul 15, 2005 9.619 9.641 9.585 9.619 4,591,059 +0.00(+0.00%)
Jul 14, 2005 9.620 9.683 9.579 9.619 3,035,962 -0.01(-0.07%)
Jul 13, 2005 9.479 9.644 9.458 9.625 4,584,821 +0.16(+1.71%)
Jul 12, 2005 9.276 9.497 9.258 9.463 4,385,834 +0.18(+1.93%)
Jul 11, 2005 9.250 9.316 9.239 9.284 1,710,419 +0.08(+0.92%)
Jul 08, 2005 9.178 9.226 9.131 9.199 1,357,356 +0.02(+0.24%)
Jul 07, 2005 9.066 9.181 9.019 9.176 1,905,664 +0.02(+0.18%)
Jul 06, 2005 9.327 9.327 9.120 9.160 2,859,431 -0.18(-1.96%)
Jul 05, 2005 9.181 9.385 9.181 9.343 1,633,069 +0.15(+1.59%)
Jul 01, 2005 9.189 9.226 9.135 9.197 1,563,205 +0.02(+0.26%)
Jun 30, 2005 9.250 9.260 9.171 9.173 1,780,283 -0.07(-0.76%)
Jun 29, 2005 9.250 9.258 9.170 9.244 1,448,429 +0.00(+0.02%)
Jun 28, 2005 9.078 9.258 9.078 9.242 1,985,508 +0.16(+1.80%)
Jun 27, 2005 9.130 9.130 9.050 9.078 3,243,683 -0.06(-0.68%)
Jun 24, 2005 9.266 9.269 9.135 9.141 2,339,818 -0.13(-1.38%)
Jun 23, 2005 9.402 9.439 9.242 9.269 2,311,748 -0.16(-1.67%)
Jun 22, 2005 9.444 9.471 9.397 9.426 2,218,180 +0.01(+0.15%)
Jun 21, 2005 9.458 9.466 9.391 9.412 1,777,788 -0.05(-0.49%)
Jun 20, 2005 9.444 9.482 9.407 9.458 2,305,510 -0.05(-0.52%)
Jun 17, 2005 9.539 9.550 9.476 9.508 4,197,451 +0.06(+0.64%)
Jun 16, 2005 9.402 9.479 9.383 9.447 2,105,275 +0.05(+0.55%)
Jun 15, 2005 9.298 9.412 9.296 9.396 2,608,670 +0.12(+1.24%)
Jun 14, 2005 9.271 9.346 9.268 9.280 2,397,206 +0.01(+0.16%)
Jun 13, 2005 9.261 9.351 9.240 9.266 2,647,344 -0.01(-0.12%)
Jun 10, 2005 9.220 9.298 9.220 9.277 1,875,722 +0.06(+0.63%)
Jun 09, 2005 9.242 9.266 9.165 9.220 3,547,466 -0.01(-0.12%)
Jun 08, 2005 9.207 9.295 9.181 9.231 2,147,068 -0.00(-0.03%)
Jun 07, 2005 9.186 9.261 9.178 9.234 2,656,077 +0.06(+0.61%)
Jun 06, 2005 9.183 9.195 9.119 9.178 1,976,775 -0.00(-0.05%)
Jun 03, 2005 9.162 9.213 9.115 9.183 2,837,599 +0.02(+0.23%)
Jun 02, 2005 9.090 9.181 9.090 9.162 2,547,539 +0.08(+0.88%)
Jun 01, 2005 9.046 9.151 9.027 9.082 1,893,188 +0.04(+0.39%)
May 31, 2005 9.080 9.111 9.016 9.046 2,380,988 -0.00(-0.02%)
May 27, 2005 9.061 9.101 9.040 9.048 1,817,710 -0.01(-0.14%)
May 26, 2005 9.106 9.154 9.014 9.061 1,689,834 -0.01(-0.11%)
May 25, 2005 9.159 9.191 9.042 9.070 2,168,901 -0.07(-0.79%)
May 24, 2005 8.933 9.186 8.933 9.143 3,633,549 +0.21(+2.37%)
May 23, 2005 8.945 8.969 8.905 8.931 3,178,809 +0.02(+0.25%)
May 20, 2005 8.949 8.955 8.803 8.909 3,462,008 -0.10(-1.07%)
May 19, 2005 9.058 9.058 8.965 9.005 3,558,695 -0.06(-0.62%)
May 18, 2005 9.038 9.085 8.998 9.061 3,642,282 +0.10(+1.15%)
May 17, 2005 8.947 9.013 8.875 8.958 3,537,486 -0.03(-0.32%)
May 16, 2005 8.836 8.990 8.836 8.987 1,368,584 +0.15(+1.71%)
May 13, 2005 8.900 8.953 8.753 8.836 1,780,283 -0.10(-1.08%)
May 12, 2005 9.019 9.090 8.909 8.933 2,970,465 -0.07(-0.78%)
May 11, 2005 8.900 9.027 8.900 9.003 2,723,446 +0.10(+1.15%)
May 10, 2005 8.965 8.990 8.856 8.900 2,235,646 -0.08(-0.89%)
May 09, 2005 8.998 9.022 8.960 8.981 3,736,473 +0.01(+0.07%)
May 06, 2005 9.062 9.125 8.928 8.974 3,465,751 -0.10(-1.11%)
May 05, 2005 9.029 9.170 9.029 9.075 4,297,880 +0.04(+0.39%)
May 04, 2005 9.146 9.154 8.989 9.040 5,333,364 -0.09(-0.98%)
May 03, 2005 9.147 9.181 9.078 9.130 3,000,407 -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.