Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 11.25 11.25 10.65 11.00 189,900 -0.25(-2.22%)
Jun 30, 2005 11.01 11.40 11.01 11.25 102,273 -0.01(-0.09%)
Jun 29, 2005 11.10 11.33 10.89 11.26 83,292 +0.27(+2.46%)
Jun 28, 2005 11.11 11.13 10.77 10.99 84,804 -0.11(-0.99%)
Jun 27, 2005 10.53 11.13 10.53 11.10 83,624 +0.50(+4.72%)
Jun 24, 2005 10.82 11.00 10.51 10.60 88,813 -0.32(-2.93%)
Jun 23, 2005 11.15 11.35 10.85 10.92 124,663 -0.04(-0.36%)
Jun 22, 2005 11.15 11.16 10.76 10.96 79,245 -0.04(-0.36%)
Jun 21, 2005 10.50 11.20 10.47 11.00 336,161 +0.58(+5.57%)
Jun 20, 2005 10.34 10.60 10.24 10.42 144,764 +0.09(+0.87%)
Jun 17, 2005 10.63 10.63 10.32 10.33 90,113 -0.22(-2.09%)
Jun 16, 2005 10.60 10.66 10.40 10.55 118,444 -0.02(-0.19%)
Jun 15, 2005 10.10 10.60 9.950 10.57 338,390 +0.48(+4.76%)
Jun 14, 2005 10.00 10.09 9.960 10.09 57,765 +0.09(+0.90%)
Jun 13, 2005 9.940 10.12 9.940 10.00 105,959 +0.00(+0.00%)
Jun 10, 2005 10.10 10.10 9.950 10.00 69,859 -0.05(-0.50%)
Jun 09, 2005 10.10 10.14 9.930 10.05 88,757 +0.02(+0.20%)
Jun 08, 2005 10.15 10.15 9.990 10.03 103,411 -0.07(-0.69%)
Jun 07, 2005 10.14 10.14 9.970 10.10 139,629 +0.02(+0.20%)
Jun 06, 2005 10.10 10.12 9.950 10.08 77,641 +0.08(+0.80%)
Jun 03, 2005 10.10 10.10 9.750 10.00 157,394 -0.02(-0.20%)
Jun 02, 2005 9.900 10.08 9.810 10.02 189,533 +0.07(+0.70%)
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.