Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.736 9.824 9.736 9.770 301,681 +0.34(+3.55%)
Jul 28, 2005 9.396 9.467 9.377 9.435 225,648 +0.26(+2.85%)
Jul 27, 2005 9.284 9.286 9.161 9.174 198,259 +0.05(+0.56%)
Jul 26, 2005 9.093 9.161 9.093 9.122 211,340 -0.12(-1.27%)
Jul 25, 2005 9.100 9.247 9.100 9.240 180,273 +0.25(+2.78%)
Jul 22, 2005 8.997 8.997 8.944 8.990 157,790 -0.08(-0.92%)
Jul 21, 2005 9.051 9.110 9.015 9.073 169,236 +0.02(+0.27%)
Jul 20, 2005 8.985 9.049 8.907 9.049 309,448 +0.06(+0.68%)
Jul 19, 2005 8.917 9.002 8.868 8.988 365,860 -0.21(-2.24%)
Jul 18, 2005 9.164 9.205 9.095 9.193 179,455 -0.04(-0.45%)
Jul 15, 2005 9.218 9.259 9.174 9.235 133,672 -0.02(-0.26%)
Jul 14, 2005 9.286 9.286 9.230 9.259 81,756 -0.05(-0.58%)
Jul 13, 2005 9.259 9.313 9.176 9.313 128,766 -0.13(-1.42%)
Jul 12, 2005 9.406 9.492 9.396 9.448 102,195 +0.08(+0.84%)
Jul 11, 2005 9.333 9.406 9.298 9.369 141,438 +0.01(+0.10%)
Jul 08, 2005 9.308 9.389 9.308 9.359 45,783 +0.08(+0.82%)
Jul 07, 2005 9.271 9.369 9.235 9.284 193,763 -0.11(-1.20%)
Jul 06, 2005 9.364 9.470 9.364 9.396 82,165 +0.04(+0.42%)
Jul 05, 2005 9.350 9.364 9.308 9.357 195,398 -0.20(-2.05%)
Jul 01, 2005 9.460 9.555 9.460 9.553 87,070 +0.06(+0.59%)
Jun 30, 2005 9.492 9.541 9.452 9.496 190,084 +0.04(+0.47%)
Jun 29, 2005 9.369 9.474 9.369 9.452 112,006 -0.05(-0.57%)
Jun 28, 2005 9.494 9.528 9.472 9.506 111,597 +0.05(+0.52%)
Jun 27, 2005 9.531 9.572 9.457 9.457 85,026 +0.00(+0.03%)
Jun 24, 2005 9.492 9.496 9.445 9.455 82,574 -0.05(-0.49%)
Jun 23, 2005 9.565 9.589 9.492 9.501 60,908 -0.11(-1.09%)
Jun 22, 2005 9.553 9.624 9.543 9.607 59,682 +0.02(+0.18%)
Jun 21, 2005 9.531 9.589 9.523 9.589 86,253 +0.03(+0.33%)
Jun 20, 2005 9.592 9.592 9.492 9.558 187,222 -0.09(-0.96%)
Jun 17, 2005 9.668 9.668 9.614 9.651 114,459 +0.00(+0.05%)
Jun 16, 2005 9.621 9.655 9.577 9.646 192,128 -0.21(-2.16%)
Jun 15, 2005 9.832 9.883 9.790 9.859 180,682 +0.17(+1.77%)
Jun 14, 2005 9.692 9.729 9.648 9.687 233,006 -0.06(-0.65%)
Jun 13, 2005 9.673 9.768 9.639 9.751 235,050 -0.01(-0.10%)
Jun 10, 2005 9.726 9.780 9.704 9.761 220,334 -0.14(-1.46%)
Jun 09, 2005 9.778 9.925 9.768 9.905 142,256 +0.24(+2.48%)
Jun 08, 2005 9.761 9.761 9.638 9.665 358,911 -0.12(-1.27%)
Jun 07, 2005 9.726 9.829 9.724 9.790 116,094 +0.07(+0.73%)
Jun 06, 2005 9.695 9.719 9.651 9.719 180,273 +0.11(+1.17%)
Jun 03, 2005 9.577 9.678 9.577 9.607 149,205 +0.07(+0.69%)
Jun 02, 2005 9.465 9.580 9.465 9.541 99,334 +0.09(+0.93%)
Jun 01, 2005 9.362 9.492 9.362 9.452 156,155 +0.11(+1.18%)
May 31, 2005 9.406 9.416 9.320 9.342 240,773 -0.03(-0.29%)
May 27, 2005 9.408 9.408 9.318 9.369 159,016 -0.02(-0.26%)
May 26, 2005 9.362 9.408 9.328 9.394 162,695 +0.04(+0.39%)
May 25, 2005 9.369 9.386 9.330 9.357 176,594 -0.16(-1.65%)
May 24, 2005 9.492 9.514 9.452 9.514 105,057 +0.04(+0.41%)
May 23, 2005 9.389 9.516 9.389 9.474 354,823 -0.04(-0.39%)
May 20, 2005 9.462 9.516 9.416 9.511 99,334 +0.05(+0.52%)
May 19, 2005 9.482 9.496 9.440 9.462 94,837 -0.04(-0.44%)
May 18, 2005 9.382 9.533 9.352 9.504 101,378 +0.14(+1.54%)
May 17, 2005 9.350 9.372 9.259 9.359 135,715 -0.09(-0.91%)
May 16, 2005 9.384 9.457 9.347 9.445 155,337 +0.02(+0.26%)
May 13, 2005 9.406 9.477 9.386 9.421 237,911 -0.03(-0.28%)
May 12, 2005 9.394 9.589 9.394 9.448 692,887 +0.03(+0.31%)
May 11, 2005 9.450 9.465 9.389 9.418 611,539 -0.01(-0.10%)
May 10, 2005 9.382 9.489 9.382 9.428 118,547 +0.07(+0.76%)
May 09, 2005 9.333 9.362 9.291 9.357 73,172 -0.05(-0.52%)
May 06, 2005 9.430 9.489 9.362 9.406 154,928 -0.00(-0.03%)
May 05, 2005 9.452 9.489 9.408 9.408 162,695 +0.09(+0.97%)
May 04, 2005 9.333 9.355 9.215 9.318 173,324 +0.26(+2.86%)
May 03, 2005 9.061 9.095 9.017 9.059 249,357 -0.12(-1.31%)
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.