Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.361 9.491 9.307 9.491 3,263,955 +0.14(+1.47%)
Aug 30, 2005 9.499 9.499 9.273 9.353 2,256,585 -0.15(-1.55%)
Aug 29, 2005 9.470 9.542 9.427 9.500 1,501,682 +0.03(+0.27%)
Aug 26, 2005 9.475 9.569 9.473 9.475 3,235,209 -0.08(-0.87%)
Aug 25, 2005 9.345 9.598 9.337 9.558 3,893,249 +0.22(+2.37%)
Aug 24, 2005 9.400 9.451 9.329 9.337 2,405,940 -0.06(-0.66%)
Aug 23, 2005 9.414 9.478 9.347 9.400 1,764,773 -0.00(-0.02%)
Aug 22, 2005 9.388 9.451 9.312 9.401 2,005,367 -0.03(-0.29%)
Aug 19, 2005 9.505 9.524 9.428 9.428 2,444,685 -0.12(-1.22%)
Aug 18, 2005 9.553 9.598 9.448 9.545 3,021,486 -0.02(-0.23%)
Aug 17, 2005 9.425 9.616 9.289 9.568 6,326,687 +0.41(+4.51%)
Aug 16, 2005 9.342 9.342 9.124 9.155 2,978,367 -0.19(-2.00%)
Aug 15, 2005 9.329 9.360 9.281 9.342 1,777,896 +0.00(+0.02%)
Aug 12, 2005 9.385 9.393 9.248 9.340 2,457,809 -0.10(-1.07%)
Aug 11, 2005 9.424 9.464 9.366 9.441 2,255,960 +0.02(+0.25%)
Aug 10, 2005 9.441 9.489 9.388 9.417 1,867,260 +0.02(+0.17%)
Aug 09, 2005 9.515 9.596 9.372 9.401 2,703,402 +0.02(+0.17%)
Aug 08, 2005 9.307 9.393 9.304 9.385 1,921,628 +0.02(+0.24%)
Aug 05, 2005 9.366 9.412 9.336 9.363 1,644,163 -0.02(-0.20%)
Aug 04, 2005 9.449 9.451 9.315 9.382 2,374,070 -0.10(-1.01%)
Aug 03, 2005 9.569 9.587 9.478 9.478 2,742,147 -0.11(-1.15%)
Aug 02, 2005 9.360 9.598 9.308 9.588 3,467,054 +0.23(+2.44%)
Aug 01, 2005 9.432 9.473 9.313 9.360 2,632,786 -0.09(-0.93%)
Jul 29, 2005 9.460 9.521 9.425 9.448 2,468,432 -0.01(-0.08%)
Jul 28, 2005 9.568 9.576 9.400 9.456 3,328,947 -0.06(-0.67%)
Jul 27, 2005 9.553 9.561 9.476 9.520 2,890,253 -0.09(-0.98%)
Jul 26, 2005 9.723 9.723 9.587 9.614 1,742,276 -0.10(-1.04%)
Jul 25, 2005 9.846 9.846 9.667 9.715 1,687,283 -0.08(-0.82%)
Jul 22, 2005 9.801 9.827 9.718 9.795 1,587,296 +0.00(+0.05%)
Jul 21, 2005 9.859 9.859 9.664 9.790 2,172,845 -0.05(-0.55%)
Jul 20, 2005 9.790 9.856 9.731 9.844 2,417,814 +0.06(+0.57%)
Jul 19, 2005 9.644 9.811 9.619 9.788 3,939,493 +0.14(+1.49%)
Jul 18, 2005 9.601 9.656 9.574 9.644 1,534,177 +0.04(+0.45%)
Jul 15, 2005 9.601 9.624 9.568 9.601 4,599,409 +0.00(+0.00%)
Jul 14, 2005 9.603 9.665 9.561 9.601 3,041,484 -0.01(-0.07%)
Jul 13, 2005 9.462 9.627 9.441 9.608 4,593,160 +0.16(+1.71%)
Jul 12, 2005 9.259 9.480 9.241 9.446 4,393,810 +0.18(+1.93%)
Jul 11, 2005 9.233 9.299 9.222 9.267 1,713,529 +0.08(+0.92%)
Jul 08, 2005 9.161 9.209 9.115 9.182 1,359,825 +0.02(+0.24%)
Jul 07, 2005 9.049 9.164 9.003 9.160 1,909,129 +0.02(+0.18%)
Jul 06, 2005 9.310 9.310 9.104 9.144 2,864,632 -0.18(-1.96%)
Jul 05, 2005 9.164 9.368 9.164 9.326 1,636,039 +0.15(+1.59%)
Jul 01, 2005 9.172 9.209 9.118 9.180 1,566,048 +0.02(+0.26%)
Jun 30, 2005 9.233 9.243 9.155 9.156 1,783,520 -0.07(-0.76%)
Jun 29, 2005 9.233 9.241 9.153 9.227 1,451,063 +0.00(+0.02%)
Jun 28, 2005 9.062 9.241 9.062 9.225 1,989,119 +0.16(+1.80%)
Jun 27, 2005 9.113 9.113 9.033 9.062 3,249,582 -0.06(-0.68%)
Jun 24, 2005 9.249 9.252 9.118 9.124 2,344,073 -0.13(-1.38%)
Jun 23, 2005 9.385 9.422 9.225 9.252 2,315,952 -0.16(-1.67%)
Jun 22, 2005 9.427 9.454 9.380 9.409 2,222,214 +0.01(+0.15%)
Jun 21, 2005 9.441 9.449 9.374 9.395 1,781,021 -0.05(-0.49%)
Jun 20, 2005 9.427 9.465 9.390 9.441 2,309,703 -0.05(-0.52%)
Jun 17, 2005 9.521 9.532 9.459 9.491 4,205,084 +0.06(+0.64%)
Jun 16, 2005 9.385 9.462 9.366 9.430 2,109,104 +0.05(+0.55%)
Jun 15, 2005 9.281 9.395 9.280 9.379 2,613,414 +0.12(+1.24%)
Jun 14, 2005 9.254 9.329 9.251 9.264 2,401,566 +0.01(+0.16%)
Jun 13, 2005 9.244 9.334 9.224 9.249 2,652,159 -0.01(-0.12%)
Jun 10, 2005 9.203 9.281 9.203 9.260 1,879,133 +0.06(+0.63%)
Jun 09, 2005 9.225 9.249 9.148 9.203 3,553,918 -0.01(-0.12%)
Jun 08, 2005 9.190 9.278 9.164 9.214 2,150,973 -0.00(-0.03%)
Jun 07, 2005 9.169 9.244 9.161 9.217 2,660,908 +0.06(+0.61%)
Jun 06, 2005 9.166 9.179 9.102 9.161 1,980,370 -0.00(-0.05%)
Jun 03, 2005 9.145 9.196 9.099 9.166 2,842,759 +0.02(+0.23%)
Jun 02, 2005 9.073 9.164 9.073 9.145 2,552,172 +0.08(+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.