Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.304 8.464 8.304 8.376 3,274,872 +0.09(+1.06%)
Oct 28, 2005 8.208 8.373 8.208 8.288 3,846,883 +0.14(+1.67%)
Oct 27, 2005 8.336 8.336 8.086 8.152 4,172,499 -0.27(-3.25%)
Oct 26, 2005 8.344 8.513 8.307 8.426 3,649,767 +0.05(+0.65%)
Oct 25, 2005 8.304 8.399 8.282 8.371 5,302,174 +0.07(+0.81%)
Oct 24, 2005 8.505 8.567 8.270 8.304 7,075,596 -0.30(-3.45%)
Oct 21, 2005 8.817 8.897 8.577 8.601 6,557,854 -0.26(-2.90%)
Oct 20, 2005 9.006 9.158 8.833 8.857 3,251,792 -0.16(-1.76%)
Oct 19, 2005 8.820 9.026 8.758 9.016 2,369,136 +0.12(+1.37%)
Oct 18, 2005 8.945 8.974 8.856 8.894 1,633,693 -0.09(-1.02%)
Oct 17, 2005 8.900 9.022 8.900 8.985 2,847,579 +0.13(+1.45%)
Oct 14, 2005 8.811 8.921 8.753 8.857 1,945,586 +0.04(+0.51%)
Oct 13, 2005 8.860 8.904 8.721 8.812 2,614,284 -0.03(-0.36%)
Oct 12, 2005 8.897 8.918 8.769 8.844 2,549,410 -0.04(-0.50%)
Oct 11, 2005 8.867 8.977 8.867 8.889 2,526,954 -0.01(-0.11%)
Oct 10, 2005 8.985 9.010 8.881 8.899 2,312,372 -0.10(-1.14%)
Oct 07, 2005 8.993 9.053 8.952 9.002 2,477,051 +0.08(+0.88%)
Oct 06, 2005 8.881 8.987 8.849 8.923 3,306,685 +0.06(+0.72%)
Oct 05, 2005 9.032 9.043 8.859 8.859 3,411,481 -0.21(-2.26%)
Oct 04, 2005 9.200 9.250 9.064 9.064 2,924,305 -0.14(-1.48%)
Oct 03, 2005 9.303 9.354 9.181 9.200 6,880,975 -0.09(-1.00%)
Sep 30, 2005 9.223 9.337 9.218 9.293 2,216,309 +0.06(+0.69%)
Sep 29, 2005 9.186 9.252 9.086 9.229 1,414,745 +0.02(+0.21%)
Sep 28, 2005 9.312 9.354 9.136 9.210 2,155,178 -0.10(-1.10%)
Sep 27, 2005 9.327 9.367 9.203 9.312 2,304,886 -0.01(-0.10%)
Sep 26, 2005 9.298 9.455 9.266 9.322 2,369,760 +0.06(+0.61%)
Sep 23, 2005 9.266 9.317 9.098 9.266 2,546,915 +0.11(+1.21%)
Sep 22, 2005 8.997 9.170 8.900 9.155 4,936,012 +0.12(+1.31%)
Sep 21, 2005 9.439 9.439 9.018 9.037 5,895,394 -0.40(-4.28%)
Sep 20, 2005 9.571 9.652 9.423 9.441 3,596,122 -0.13(-1.31%)
Sep 19, 2005 9.742 9.742 9.506 9.566 3,033,467 -0.14(-1.45%)
Sep 16, 2005 9.641 9.765 9.539 9.707 6,298,359 +0.10(+1.02%)
Sep 15, 2005 9.619 9.664 9.563 9.609 1,598,137 +0.00(+0.02%)
Sep 14, 2005 9.720 9.742 9.601 9.607 2,620,521 -0.13(-1.32%)
Sep 13, 2005 9.760 9.779 9.691 9.736 2,069,095 -0.01(-0.15%)
Sep 12, 2005 9.588 9.776 9.559 9.750 2,074,709 +0.13(+1.35%)
Sep 09, 2005 9.601 9.623 9.532 9.620 2,363,522 +0.01(+0.10%)
Sep 08, 2005 9.577 9.619 9.478 9.611 2,319,857 +0.00(+0.02%)
Sep 07, 2005 9.442 9.611 9.434 9.609 2,571,242 +0.08(+0.88%)
Sep 06, 2005 9.373 9.529 9.373 9.526 1,719,152 +0.14(+1.54%)
Sep 02, 2005 9.426 9.444 9.346 9.381 1,872,603 -0.04(-0.46%)
Sep 01, 2005 9.498 9.524 9.321 9.425 3,083,370 -0.08(-0.88%)
Aug 31, 2005 9.378 9.508 9.324 9.508 3,258,030 +0.14(+1.47%)
Aug 30, 2005 9.516 9.516 9.290 9.370 2,252,488 -0.15(-1.55%)
Aug 29, 2005 9.487 9.559 9.444 9.518 1,498,956 +0.03(+0.27%)
Aug 26, 2005 9.492 9.587 9.490 9.492 3,229,336 -0.08(-0.87%)
Aug 25, 2005 9.362 9.615 9.354 9.575 3,886,182 +0.22(+2.37%)
Aug 24, 2005 9.417 9.468 9.346 9.354 2,401,573 -0.06(-0.66%)
Aug 23, 2005 9.431 9.495 9.364 9.417 1,761,569 -0.00(-0.02%)
Aug 22, 2005 9.405 9.468 9.329 9.418 2,001,726 -0.03(-0.29%)
Aug 19, 2005 9.523 9.542 9.446 9.446 2,440,248 -0.12(-1.22%)
Aug 18, 2005 9.571 9.615 9.465 9.563 3,016,001 -0.02(-0.23%)
Aug 17, 2005 9.442 9.633 9.306 9.585 6,315,202 +0.41(+4.51%)
Aug 16, 2005 9.359 9.359 9.141 9.171 2,972,960 -0.19(-2.00%)
Aug 15, 2005 9.346 9.377 9.298 9.359 1,774,669 +0.00(+0.02%)
Aug 12, 2005 9.402 9.410 9.264 9.357 2,453,347 -0.10(-1.07%)
Aug 11, 2005 9.441 9.481 9.383 9.458 2,251,864 +0.02(+0.25%)
Aug 10, 2005 9.458 9.506 9.405 9.434 1,863,870 +0.02(+0.17%)
Aug 09, 2005 9.532 9.614 9.389 9.418 2,698,495 +0.02(+0.17%)
Aug 08, 2005 9.324 9.410 9.321 9.402 1,918,139 +0.02(+0.24%)
Aug 05, 2005 9.383 9.430 9.353 9.380 1,641,179 -0.02(-0.20%)
Aug 04, 2005 9.466 9.468 9.332 9.399 2,369,760 -0.10(-1.01%)
Aug 03, 2005 9.587 9.604 9.495 9.495 2,737,169 -0.11(-1.15%)
Aug 02, 2005 9.377 9.615 9.325 9.606 3,460,760 +0.23(+2.44%)
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.