Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.43 10.56 10.41 10.56 2,465,314 +0.12(+1.13%)
Aug 30, 2005 10.42 10.50 10.40 10.44 3,103,863 +0.02(+0.22%)
Aug 29, 2005 10.41 10.44 10.36 10.41 1,722,354 -0.01(-0.07%)
Aug 26, 2005 10.41 10.43 10.30 10.42 1,381,076 -0.05(-0.51%)
Aug 25, 2005 10.49 10.50 10.38 10.47 2,918,338 +0.07(+0.71%)
Aug 24, 2005 10.37 10.50 10.37 10.40 2,292,302 +0.03(+0.29%)
Aug 23, 2005 10.48 10.55 10.37 10.37 2,714,693 -0.09(-0.82%)
Aug 22, 2005 10.44 10.56 10.43 10.46 2,292,302 +0.07(+0.69%)
Aug 19, 2005 10.24 10.43 10.21 10.38 1,733,572 +0.20(+1.98%)
Aug 18, 2005 10.30 10.30 10.17 10.18 1,784,915 -0.12(-1.15%)
Aug 17, 2005 10.23 10.31 10.17 10.30 2,875,625 +0.10(+0.98%)
Aug 16, 2005 10.44 10.44 10.20 10.20 3,460,242 -0.24(-2.31%)
Aug 15, 2005 10.36 10.46 10.26 10.44 3,174,189 +0.06(+0.54%)
Aug 12, 2005 10.51 10.54 10.26 10.39 3,137,516 -0.13(-1.21%)
Aug 11, 2005 10.54 10.56 10.49 10.51 3,796,342 +0.00(+0.00%)
Aug 10, 2005 10.42 10.52 10.42 10.51 8,279,988 +0.09(+0.89%)
Aug 09, 2005 10.22 10.45 10.18 10.42 4,548,363 +0.19(+1.88%)
Aug 08, 2005 10.21 10.31 10.17 10.23 5,531,209 +0.00(+0.05%)
Aug 05, 2005 10.08 10.28 10.08 10.22 6,914,443 +0.12(+1.17%)
Aug 04, 2005 10.17 10.21 10.04 10.11 6,782,419 -0.12(-1.13%)
Aug 03, 2005 11.19 11.19 10.11 10.22 18,357,834 -1.11(-9.83%)
Aug 02, 2005 11.42 11.47 11.32 11.34 2,679,314 -0.07(-0.59%)
Aug 01, 2005 11.34 11.46 11.34 11.40 1,683,092 +0.07(+0.65%)
Jul 29, 2005 11.42 11.43 11.31 11.33 1,973,459 -0.12(-1.05%)
Jul 28, 2005 11.53 11.57 11.44 11.45 2,565,411 -0.08(-0.68%)
Jul 27, 2005 11.52 11.59 11.44 11.53 1,781,032 +0.01(+0.06%)
Jul 26, 2005 11.51 11.55 11.41 11.52 1,126,951 +0.03(+0.28%)
Jul 25, 2005 11.62 11.62 11.47 11.49 1,667,560 -0.12(-1.04%)
Jul 22, 2005 11.45 11.61 11.45 11.61 2,095,129 +0.23(+2.00%)
Jul 21, 2005 11.36 11.48 11.30 11.38 1,647,282 -0.00(-0.04%)
Jul 20, 2005 11.21 11.40 11.21 11.39 1,550,205 +0.15(+1.30%)
Jul 19, 2005 11.25 11.35 11.22 11.24 2,417,423 +0.11(+1.00%)
Jul 18, 2005 11.12 11.19 11.10 11.13 1,235,246 +0.01(+0.08%)
Jul 15, 2005 11.09 11.14 11.08 11.12 1,582,996 +0.01(+0.06%)
Jul 14, 2005 11.15 11.19 11.10 11.11 2,103,758 -0.01(-0.08%)
Jul 13, 2005 11.16 11.22 11.08 11.12 1,626,572 +0.01(+0.06%)
Jul 12, 2005 11.18 11.21 11.08 11.12 1,702,508 -0.08(-0.70%)
Jul 11, 2005 11.12 11.28 11.11 11.19 4,053,919 +0.13(+1.22%)
Jul 08, 2005 10.87 11.10 10.86 11.06 2,287,125 +0.17(+1.53%)
Jul 07, 2005 10.71 10.93 10.69 10.89 2,346,665 +0.19(+1.75%)
Jul 06, 2005 10.71 10.78 10.70 10.71 2,037,314 -0.04(-0.37%)
Jul 05, 2005 10.66 10.77 10.60 10.75 1,405,669 +0.07(+0.63%)
Jul 01, 2005 10.68 10.69 10.59 10.68 1,914,782 +0.02(+0.20%)
Jun 30, 2005 10.66 10.75 10.62 10.66 2,405,342 -0.04(-0.35%)
Jun 29, 2005 10.61 10.70 10.58 10.69 2,292,733 +0.06(+0.57%)
Jun 28, 2005 10.41 10.63 10.37 10.63 2,040,766 +0.21(+2.05%)
Jun 27, 2005 10.37 10.43 10.26 10.42 2,100,306 +0.05(+0.47%)
Jun 24, 2005 10.64 10.67 10.34 10.37 2,024,802 -0.28(-2.59%)
Jun 23, 2005 10.60 10.74 10.60 10.65 3,468,439 +0.05(+0.44%)
Jun 22, 2005 10.62 10.63 10.51 10.60 1,435,871 -0.03(-0.24%)
Jun 21, 2005 10.52 10.67 10.52 10.63 3,181,955 +0.10(+0.95%)
Jun 20, 2005 10.34 10.57 10.31 10.53 2,068,379 +0.10(+0.96%)
Jun 17, 2005 10.40 10.49 10.37 10.43 2,851,895 +0.07(+0.72%)
Jun 16, 2005 10.26 10.35 10.26 10.35 843,487 +0.08(+0.81%)
Jun 15, 2005 10.22 10.31 10.20 10.27 1,597,233 +0.10(+1.03%)
Jun 14, 2005 10.18 10.27 10.11 10.17 2,748,346 -0.01(-0.09%)
Jun 13, 2005 10.24 10.33 10.12 10.18 3,650,512 -0.07(-0.68%)
Jun 10, 2005 10.29 10.33 10.24 10.24 3,080,564 +0.01(+0.09%)
Jun 09, 2005 10.35 10.40 10.20 10.24 3,982,729 -0.10(-1.01%)
Jun 08, 2005 10.47 10.47 10.33 10.34 4,412,887 -0.06(-0.56%)
Jun 07, 2005 10.49 10.55 10.39 10.40 2,596,907 -0.09(-0.91%)
Jun 06, 2005 10.43 10.56 10.41 10.49 2,585,689 +0.06(+0.58%)
Jun 03, 2005 10.43 10.46 10.40 10.43 1,963,536 -0.00(-0.05%)
Jun 02, 2005 10.29 10.45 10.27 10.44 2,979,173 +0.12(+1.15%)
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.