Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.393 7.749 7.373 7.538 173,169 +0.19(+2.61%)
Oct 28, 2005 7.234 7.406 7.194 7.346 97,720 +0.17(+2.30%)
Oct 27, 2005 7.228 7.280 7.122 7.181 111,810 -0.08(-1.09%)
Oct 26, 2005 7.287 7.439 7.228 7.261 100,902 -0.05(-0.72%)
Oct 25, 2005 7.346 7.353 7.109 7.313 126,657 -0.03(-0.45%)
Oct 24, 2005 7.287 7.366 7.247 7.346 153,322 +0.10(+1.37%)
Oct 21, 2005 7.214 7.360 7.214 7.247 89,993 +0.04(+0.55%)
Oct 20, 2005 7.293 7.360 7.056 7.208 157,716 -0.11(-1.53%)
Oct 19, 2005 7.221 7.346 7.188 7.320 231,802 -0.06(-0.81%)
Oct 18, 2005 7.267 7.452 7.208 7.379 86,660 +0.05(+0.63%)
Oct 17, 2005 7.360 7.439 7.142 7.333 132,718 -0.03(-0.45%)
Oct 14, 2005 7.399 7.399 7.254 7.366 84,691 +0.03(+0.45%)
Oct 13, 2005 7.181 7.538 7.148 7.333 154,231 +0.15(+2.11%)
Oct 12, 2005 7.201 7.290 6.996 7.181 124,839 -0.03(-0.37%)
Oct 11, 2005 7.280 7.280 7.208 7.208 253,164 -0.07(-0.91%)
Oct 10, 2005 7.432 7.459 7.274 7.274 150,141 -0.15(-2.04%)
Oct 07, 2005 7.333 7.459 7.307 7.426 112,871 +0.12(+1.63%)
Oct 06, 2005 7.261 7.426 7.254 7.307 197,865 +0.05(+0.64%)
Oct 05, 2005 7.439 7.472 7.214 7.261 129,233 -0.20(-2.65%)
Oct 04, 2005 7.511 7.690 7.426 7.459 73,328 -0.05(-0.70%)
Oct 03, 2005 7.696 7.855 7.478 7.511 144,990 -0.17(-2.23%)
Sep 30, 2005 7.888 7.888 7.657 7.683 145,899 -0.20(-2.59%)
Sep 29, 2005 7.775 7.921 7.762 7.888 84,388 +0.13(+1.62%)
Sep 28, 2005 7.874 7.888 7.756 7.762 42,269 -0.11(-1.34%)
Sep 27, 2005 7.861 7.921 7.756 7.868 51,966 +0.01(+0.17%)
Sep 26, 2005 7.795 7.874 7.795 7.855 81,358 +0.13(+1.62%)
Sep 23, 2005 7.729 7.802 7.657 7.729 79,236 +0.05(+0.69%)
Sep 22, 2005 7.815 7.815 7.577 7.676 107,265 -0.14(-1.77%)
Sep 21, 2005 7.835 7.861 7.670 7.815 171,503 -0.04(-0.50%)
Sep 20, 2005 7.815 7.940 7.795 7.855 176,351 +0.04(+0.51%)
Sep 19, 2005 7.835 7.921 7.808 7.815 57,571 +0.01(+0.08%)
Sep 16, 2005 7.782 7.914 7.775 7.808 263,315 +0.09(+1.20%)
Sep 15, 2005 7.657 7.716 7.610 7.716 63,935 +0.03(+0.34%)
Sep 14, 2005 7.690 7.723 7.597 7.690 148,777 -0.10(-1.27%)
Sep 13, 2005 7.993 7.993 7.736 7.789 87,418 -0.17(-2.16%)
Sep 12, 2005 7.841 7.980 7.769 7.960 97,114 +0.12(+1.52%)
Sep 09, 2005 7.907 7.914 7.835 7.841 45,754 -0.05(-0.67%)
Sep 08, 2005 7.914 7.914 7.802 7.894 199,531 -0.02(-0.25%)
Sep 07, 2005 7.822 7.947 7.511 7.914 295,737 -0.20(-2.52%)
Sep 06, 2005 8.059 8.178 8.013 8.119 79,994 +0.11(+1.32%)
Sep 02, 2005 8.079 8.119 7.973 8.013 34,997 -0.04(-0.49%)
Sep 01, 2005 8.138 8.138 8.006 8.053 57,117 -0.07(-0.81%)
Aug 31, 2005 8.119 8.119 8.006 8.119 103,477 +0.00(+0.00%)
Aug 30, 2005 8.145 8.198 8.020 8.119 80,449 -0.03(-0.32%)
Aug 29, 2005 8.132 8.244 8.020 8.145 119,537 -0.03(-0.32%)
Aug 26, 2005 8.251 8.303 8.119 8.171 132,718 -0.05(-0.56%)
Aug 25, 2005 8.257 8.330 8.198 8.218 59,995 -0.01(-0.16%)
Aug 24, 2005 8.343 8.442 8.191 8.231 127,263 -0.11(-1.27%)
Aug 23, 2005 8.475 8.501 8.270 8.336 81,206 -0.14(-1.64%)
Aug 22, 2005 8.528 8.528 8.383 8.475 101,811 -0.01(-0.16%)
Aug 19, 2005 8.501 8.515 8.383 8.488 94,084 -0.01(-0.08%)
Aug 18, 2005 8.614 8.614 8.488 8.495 162,110 -0.17(-1.91%)
Aug 17, 2005 8.713 8.746 8.607 8.660 218,469 -0.05(-0.53%)
Aug 16, 2005 8.719 8.739 8.686 8.706 155,898 -0.04(-0.45%)
Aug 15, 2005 8.680 8.878 8.680 8.746 249,528 +0.00(+0.00%)
Aug 12, 2005 8.891 8.891 8.719 8.746 57,420 -0.14(-1.56%)
Aug 11, 2005 8.693 8.911 8.653 8.884 44,996 +0.16(+1.82%)
Aug 10, 2005 8.739 8.911 8.653 8.726 88,781 +0.05(+0.61%)
Aug 09, 2005 8.779 8.805 8.633 8.673 106,053 -0.06(-0.68%)
Aug 08, 2005 8.884 8.884 8.673 8.732 135,748 -0.17(-1.85%)
Aug 05, 2005 8.983 8.983 8.851 8.897 104,538 -0.09(-0.96%)
Aug 04, 2005 8.990 8.990 8.825 8.983 191,350 -0.01(-0.07%)
Aug 03, 2005 8.845 9.043 8.779 8.990 325,280 +0.15(+1.64%)
Aug 02, 2005 8.713 8.845 8.647 8.845 212,106 +0.17(+1.90%)
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.