Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.28 11.45 11.21 11.44 3,091,134 +0.14(+1.24%)
Aug 30, 2005 11.37 11.39 11.17 11.30 3,484,559 -0.13(-1.14%)
Aug 29, 2005 11.23 11.49 11.18 11.43 2,767,736 +0.21(+1.83%)
Aug 26, 2005 11.17 11.28 11.14 11.23 1,872,357 +0.03(+0.22%)
Aug 25, 2005 11.27 11.33 11.15 11.20 2,093,807 -0.10(-0.84%)
Aug 24, 2005 11.29 11.38 11.21 11.30 2,294,310 -0.02(-0.18%)
Aug 23, 2005 11.38 11.41 11.25 11.32 2,637,060 -0.05(-0.40%)
Aug 22, 2005 11.38 11.49 11.31 11.36 2,179,196 +0.00(+0.04%)
Aug 19, 2005 11.43 11.47 11.34 11.36 3,710,000 +0.00(+0.00%)
Aug 18, 2005 11.37 11.45 11.35 11.36 1,657,888 -0.06(-0.48%)
Aug 17, 2005 11.37 11.48 11.37 11.41 2,416,806 +0.02(+0.18%)
Aug 16, 2005 11.45 11.50 11.33 11.39 2,958,862 -0.06(-0.52%)
Aug 15, 2005 11.33 11.47 11.30 11.45 2,117,349 +0.09(+0.75%)
Aug 12, 2005 11.38 11.43 11.31 11.37 2,251,018 -0.05(-0.44%)
Aug 11, 2005 11.35 11.46 11.28 11.42 3,821,723 +0.09(+0.80%)
Aug 10, 2005 11.33 11.47 11.28 11.33 4,190,608 +0.06(+0.49%)
Aug 09, 2005 11.15 11.29 11.10 11.27 3,983,920 +0.17(+1.53%)
Aug 08, 2005 11.14 11.23 11.07 11.10 2,694,318 -0.04(-0.36%)
Aug 05, 2005 11.26 11.30 11.05 11.14 2,818,211 -0.10(-0.85%)
Aug 04, 2005 11.28 11.29 11.14 11.24 3,106,895 -0.04(-0.31%)
Aug 03, 2005 11.28 11.33 11.12 11.27 4,229,511 -0.06(-0.53%)
Aug 02, 2005 11.40 11.40 11.29 11.33 3,272,485 -0.07(-0.57%)
Aug 01, 2005 11.37 11.57 11.35 11.40 3,669,301 +0.01(+0.13%)
Jul 29, 2005 11.48 11.52 11.36 11.38 3,752,494 -0.08(-0.70%)
Jul 28, 2005 11.54 11.64 11.43 11.46 3,616,432 -0.19(-1.59%)
Jul 27, 2005 11.53 11.70 11.49 11.65 2,971,431 +0.10(+0.82%)
Jul 26, 2005 11.61 11.62 11.50 11.55 2,612,920 -0.05(-0.39%)
Jul 25, 2005 11.48 11.69 11.47 11.60 3,694,239 +0.11(+0.92%)
Jul 22, 2005 11.51 11.55 11.41 11.49 3,649,150 +0.00(+0.00%)
Jul 21, 2005 11.63 11.69 11.47 11.49 2,809,832 -0.15(-1.29%)
Jul 20, 2005 11.71 11.77 11.63 11.64 3,228,992 -0.13(-1.11%)
Jul 19, 2005 11.69 11.80 11.68 11.77 3,430,094 +0.08(+0.69%)
Jul 18, 2005 11.66 11.75 11.65 11.69 3,036,470 +0.01(+0.13%)
Jul 15, 2005 11.70 11.77 11.63 11.68 3,346,701 -0.01(-0.13%)
Jul 14, 2005 11.67 11.74 11.63 11.69 2,908,387 +0.07(+0.60%)
Jul 13, 2005 11.58 11.65 11.57 11.62 1,982,084 +0.07(+0.56%)
Jul 12, 2005 11.55 11.62 11.48 11.56 2,634,467 +0.02(+0.13%)
Jul 11, 2005 11.57 11.57 11.40 11.54 4,013,447 +0.02(+0.17%)
Jul 08, 2005 11.35 11.57 11.31 11.52 3,299,418 +0.16(+1.37%)
Jul 07, 2005 11.33 11.41 11.28 11.37 4,139,335 -0.02(-0.13%)
Jul 06, 2005 11.62 11.65 11.38 11.38 3,812,545 -0.21(-1.77%)
Jul 05, 2005 11.58 11.68 11.53 11.59 2,434,762 -0.03(-0.22%)
Jul 01, 2005 11.69 11.78 11.55 11.61 3,538,425 +0.00(+0.04%)
Jun 30, 2005 11.40 11.73 11.38 11.61 5,891,590 +0.03(+0.26%)
Jun 29, 2005 11.75 11.75 11.48 11.58 4,527,373 -0.17(-1.45%)
Jun 28, 2005 11.68 11.80 11.65 11.75 3,076,371 +0.12(+1.03%)
Jun 27, 2005 11.68 11.71 11.53 11.63 3,043,253 -0.04(-0.34%)
Jun 24, 2005 11.72 11.77 11.65 11.67 4,024,819 -0.03(-0.26%)
Jun 23, 2005 11.93 11.93 11.66 11.70 5,074,616 -0.29(-2.38%)
Jun 22, 2005 11.90 12.05 11.90 11.98 3,680,473 +0.11(+0.93%)
Jun 21, 2005 11.99 12.03 11.83 11.87 5,331,778 -0.16(-1.29%)
Jun 20, 2005 12.21 12.21 12.03 12.03 2,874,272 -0.08(-0.62%)
Jun 17, 2005 12.10 12.13 11.96 12.10 4,162,478 +0.09(+0.75%)
Jun 16, 2005 12.03 12.08 11.98 12.01 3,466,005 -0.05(-0.42%)
Jun 15, 2005 12.27 12.27 12.06 12.06 3,122,856 -0.15(-1.19%)
Jun 14, 2005 12.12 12.21 12.06 12.21 4,513,407 +0.15(+1.21%)
Jun 13, 2005 11.96 12.34 11.94 12.06 6,624,373 +0.18(+1.52%)
Jun 10, 2005 12.01 12.03 11.74 11.88 5,463,252 -0.15(-1.25%)
Jun 09, 2005 12.04 12.13 12.00 12.03 4,860,347 -0.11(-0.87%)
Jun 08, 2005 12.20 12.23 11.99 12.14 11,210,800 -0.13(-1.06%)
Jun 07, 2005 12.03 12.71 12.02 12.27 15,070,029 -0.71(-5.45%)
Jun 06, 2005 13.00 13.03 12.96 12.98 2,572,820 +0.04(+0.27%)
Jun 03, 2005 13.00 13.03 12.94 12.94 4,599,993 -0.06(-0.42%)
Jun 02, 2005 13.09 13.10 12.95 13.00 4,043,772 -0.05(-0.38%)
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.