Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.00 12.33 11.55 12.17 132,935 +0.11(+0.91%)
Sep 29, 2005 12.73 12.81 11.90 12.06 186,191 -0.60(-4.77%)
Sep 28, 2005 12.70 12.85 12.59 12.66 110,401 +0.05(+0.43%)
Sep 27, 2005 12.50 12.66 12.21 12.61 108,106 +0.17(+1.37%)
Sep 26, 2005 12.79 13.46 12.32 12.44 385,300 -0.35(-2.74%)
Sep 23, 2005 12.79 12.79 11.84 12.79 378,900 +0.90(+7.57%)
Sep 22, 2005 11.89 12.00 11.31 11.89 122,687 -0.08(-0.67%)
Sep 21, 2005 12.19 12.19 11.77 11.97 117,878 -0.03(-0.25%)
Sep 20, 2005 11.81 12.20 11.81 12.00 179,616 +0.20(+1.69%)
Sep 19, 2005 11.20 12.25 11.19 11.80 506,343 +0.78(+7.08%)
Sep 16, 2005 10.93 11.12 10.86 11.02 73,555 +0.12(+1.10%)
Sep 15, 2005 10.92 10.94 10.80 10.90 40,588 -0.05(-0.46%)
Sep 14, 2005 10.80 10.95 10.80 10.95 151,100 +0.15(+1.39%)
Sep 13, 2005 10.80 10.93 10.72 10.80 153,017 +0.03(+0.28%)
Sep 12, 2005 11.05 11.05 10.70 10.77 160,525 -0.27(-2.45%)
Sep 09, 2005 10.50 11.05 10.50 11.04 156,975 +0.44(+4.15%)
Sep 08, 2005 10.45 10.63 10.45 10.60 113,984 -0.03(-0.28%)
Sep 07, 2005 10.50 10.71 10.47 10.63 141,921 +0.00(+0.00%)
Sep 06, 2005 10.72 10.72 10.51 10.63 58,045 -0.06(-0.56%)
Sep 02, 2005 10.52 10.69 10.50 10.69 276,005 +0.28(+2.69%)
Sep 01, 2005 10.51 10.54 10.29 10.41 97,656 -0.18(-1.70%)
Aug 31, 2005 10.67 10.80 10.54 10.59 77,963 -0.12(-1.12%)
Aug 30, 2005 10.73 10.90 10.67 10.71 157,333 -0.17(-1.56%)
Aug 29, 2005 10.98 10.98 10.72 10.88 179,551 +0.01(+0.09%)
Aug 26, 2005 10.86 11.00 10.80 10.87 96,380 -0.09(-0.82%)
Aug 25, 2005 10.89 11.00 10.81 10.96 63,077 +0.04(+0.37%)
Aug 24, 2005 11.05 11.06 10.80 10.92 116,198 -0.16(-1.44%)
Aug 23, 2005 10.85 11.09 10.70 11.08 116,533 +0.23(+2.12%)
Aug 22, 2005 10.92 11.00 10.83 10.85 64,704 -0.09(-0.82%)
Aug 19, 2005 10.80 11.02 10.77 10.94 207,446 +0.17(+1.58%)
Aug 18, 2005 10.55 10.77 10.55 10.77 88,997 +0.16(+1.51%)
Aug 17, 2005 10.29 10.72 10.08 10.61 192,361 +0.41(+4.02%)
Aug 16, 2005 10.12 10.34 10.04 10.20 175,855 +0.11(+1.09%)
Aug 15, 2005 10.25 10.34 10.02 10.09 259,787 -0.29(-2.79%)
Aug 12, 2005 10.10 10.40 10.04 10.38 109,158 +0.28(+2.77%)
Aug 11, 2005 10.77 10.95 9.910 10.10 409,574 -0.74(-6.83%)
Aug 10, 2005 11.05 11.19 10.80 10.84 195,075 -0.35(-3.13%)
Aug 09, 2005 11.10 11.20 11.10 11.19 75,415 +0.04(+0.36%)
Aug 08, 2005 11.00 11.16 10.90 11.15 110,840 +0.25(+2.29%)
Aug 05, 2005 10.80 10.99 10.80 10.90 39,739 -0.03(-0.27%)
Aug 04, 2005 11.05 11.20 10.71 10.93 136,754 -0.20(-1.80%)
Aug 03, 2005 11.15 11.17 11.00 11.13 39,026 -0.02(-0.18%)
Aug 02, 2005 11.17 11.39 10.99 11.15 180,154 +0.00(+0.00%)
Aug 01, 2005 11.11 11.15 10.85 11.15 150,968 +0.15(+1.36%)
Jul 29, 2005 11.07 11.11 10.92 11.00 184,891 -0.03(-0.27%)
Jul 28, 2005 11.35 11.44 10.51 11.03 364,650 -0.05(-0.45%)
Jul 27, 2005 11.23 11.24 10.96 11.08 95,662 -0.11(-0.98%)
Jul 26, 2005 11.00 11.19 10.89 11.19 97,351 +0.22(+2.01%)
Jul 25, 2005 10.95 11.00 10.85 10.97 75,616 +0.12(+1.11%)
Jul 22, 2005 11.00 11.07 10.82 10.85 173,014 -0.10(-0.91%)
Jul 21, 2005 10.70 11.01 10.70 10.95 72,697 +0.18(+1.67%)
Jul 20, 2005 10.75 10.98 10.73 10.77 94,112 -0.02(-0.19%)
Jul 19, 2005 11.00 11.15 10.76 10.79 212,710 -0.21(-1.91%)
Jul 18, 2005 11.20 11.20 10.84 11.00 114,352 -0.10(-0.90%)
Jul 15, 2005 11.18 11.21 11.00 11.10 41,222 -0.11(-0.98%)
Jul 14, 2005 11.13 11.24 11.03 11.21 92,680 +0.20(+1.82%)
Jul 13, 2005 11.39 11.40 11.00 11.01 94,772 -0.19(-1.70%)
Jul 12, 2005 10.90 11.56 10.76 11.20 173,387 +0.20(+1.82%)
Jul 11, 2005 11.24 11.24 10.76 11.00 177,587 +0.01(+0.09%)
Jul 08, 2005 11.20 11.24 10.95 10.99 103,052 -0.23(-2.05%)
Jul 07, 2005 11.13 11.26 10.76 11.22 166,014 -0.02(-0.18%)
Jul 06, 2005 11.35 11.35 11.06 11.24 47,032 +0.05(+0.45%)
Jul 05, 2005 11.13 11.27 10.95 11.19 97,100 +0.19(+1.73%)
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.