Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.53 10.56 10.30 10.53 9,112,775 -0.24(-2.23%)
Oct 28, 2005 10.74 10.81 10.69 10.77 2,863,746 +0.07(+0.62%)
Oct 27, 2005 10.79 10.84 10.71 10.71 2,610,943 -0.07(-0.68%)
Oct 26, 2005 10.82 10.89 10.72 10.78 3,174,952 -0.03(-0.30%)
Oct 25, 2005 10.87 10.93 10.71 10.81 2,378,968 -0.06(-0.54%)
Oct 24, 2005 10.82 10.97 10.82 10.87 1,820,676 +0.10(+0.93%)
Oct 21, 2005 10.76 10.82 10.72 10.77 1,771,667 +0.03(+0.32%)
Oct 20, 2005 10.83 10.91 10.70 10.74 2,523,952 -0.19(-1.73%)
Oct 19, 2005 10.92 10.95 10.73 10.93 1,784,736 +0.01(+0.09%)
Oct 18, 2005 10.95 10.97 10.90 10.92 1,725,517 -0.03(-0.29%)
Oct 17, 2005 10.93 11.17 10.93 10.95 2,774,714 +0.09(+0.86%)
Oct 14, 2005 10.78 10.87 10.69 10.85 2,060,819 +0.08(+0.75%)
Oct 13, 2005 10.78 10.85 10.67 10.77 1,906,850 -0.00(-0.05%)
Oct 12, 2005 10.79 10.91 10.72 10.78 2,450,439 -0.04(-0.38%)
Oct 11, 2005 10.90 10.96 10.77 10.82 3,081,427 -0.13(-1.16%)
Oct 10, 2005 10.93 11.01 10.85 10.95 1,533,975 +0.02(+0.18%)
Oct 07, 2005 11.02 11.13 10.92 10.93 2,427,976 -0.04(-0.38%)
Oct 06, 2005 10.98 10.99 10.80 10.97 4,164,929 +0.01(+0.11%)
Oct 05, 2005 11.19 11.21 10.96 10.96 1,848,448 -0.24(-2.10%)
Oct 04, 2005 11.23 11.31 11.19 11.19 1,291,381 -0.01(-0.11%)
Oct 03, 2005 11.31 11.37 11.20 11.20 2,550,498 -0.05(-0.41%)
Sep 30, 2005 11.08 11.30 11.06 11.25 1,854,574 +0.13(+1.21%)
Sep 29, 2005 11.07 11.13 10.98 11.12 1,278,720 +0.02(+0.22%)
Sep 28, 2005 11.17 11.21 11.04 11.09 1,270,961 -0.03(-0.29%)
Sep 27, 2005 11.10 11.21 10.97 11.12 1,923,594 -0.01(-0.13%)
Sep 26, 2005 11.16 11.16 10.94 11.14 3,059,781 +0.03(+0.29%)
Sep 23, 2005 11.11 11.28 11.10 11.11 2,505,165 -0.10(-0.92%)
Sep 22, 2005 11.12 11.26 11.03 11.21 1,772,892 +0.13(+1.15%)
Sep 21, 2005 11.41 11.41 11.04 11.08 2,829,440 -0.36(-3.13%)
Sep 20, 2005 11.50 11.59 11.43 11.44 1,740,628 -0.05(-0.47%)
Sep 19, 2005 11.45 11.55 11.45 11.49 1,973,420 +0.05(+0.43%)
Sep 16, 2005 11.47 11.52 11.44 11.44 2,114,320 -0.00(-0.04%)
Sep 15, 2005 11.43 11.51 11.43 11.45 1,353,459 +0.01(+0.13%)
Sep 14, 2005 11.53 11.57 11.27 11.43 2,274,824 -0.10(-0.83%)
Sep 13, 2005 11.56 11.57 11.51 11.53 2,323,424 -0.03(-0.23%)
Sep 12, 2005 11.56 11.60 11.51 11.56 2,370,800 -0.01(-0.08%)
Sep 09, 2005 11.49 11.70 11.48 11.57 2,035,498 +0.12(+1.09%)
Sep 08, 2005 11.45 11.53 11.42 11.44 1,853,348 -0.02(-0.21%)
Sep 07, 2005 11.32 11.53 11.29 11.47 2,751,026 +0.14(+1.21%)
Sep 06, 2005 11.31 11.36 11.27 11.33 2,387,544 +0.01(+0.13%)
Sep 02, 2005 11.25 11.38 11.25 11.31 3,055,289 +0.12(+1.09%)
Sep 01, 2005 11.19 11.24 11.16 11.19 2,550,907 +0.04(+0.37%)
Aug 31, 2005 11.02 11.15 11.00 11.15 2,333,635 +0.12(+1.13%)
Aug 30, 2005 11.01 11.09 10.98 11.03 2,938,076 +0.02(+0.22%)
Aug 29, 2005 11.00 11.03 10.95 11.00 1,630,358 -0.01(-0.07%)
Aug 26, 2005 10.99 11.02 10.88 11.01 1,307,309 -0.06(-0.51%)
Aug 25, 2005 11.08 11.09 10.96 11.06 2,762,461 +0.08(+0.71%)
Aug 24, 2005 10.96 11.10 10.95 10.99 2,169,864 +0.03(+0.29%)
Aug 23, 2005 11.07 11.14 10.95 10.95 2,569,694 -0.09(-0.82%)
Aug 22, 2005 11.03 11.16 11.02 11.05 2,169,864 +0.08(+0.69%)
Aug 19, 2005 10.82 11.02 10.79 10.97 1,640,977 +0.21(+1.98%)
Aug 18, 2005 10.88 10.88 10.75 10.76 1,689,577 -0.12(-1.15%)
Aug 17, 2005 10.81 10.89 10.75 10.88 2,722,029 +0.11(+0.98%)
Aug 16, 2005 11.03 11.03 10.77 10.78 3,275,420 -0.25(-2.31%)
Aug 15, 2005 10.95 11.06 10.84 11.03 3,004,647 +0.06(+0.54%)
Aug 12, 2005 11.10 11.13 10.84 10.97 2,969,932 -0.13(-1.21%)
Aug 11, 2005 11.13 11.16 11.08 11.11 3,593,569 +0.00(+0.00%)
Aug 10, 2005 11.01 11.11 11.00 11.11 7,837,730 +0.10(+0.89%)
Aug 09, 2005 10.80 11.04 10.75 11.01 4,305,421 +0.20(+1.88%)
Aug 08, 2005 10.79 10.89 10.74 10.81 5,235,772 +0.00(+0.05%)
Aug 05, 2005 10.65 10.86 10.65 10.80 6,545,123 +0.12(+1.17%)
Aug 04, 2005 10.74 10.78 10.60 10.68 6,420,151 -0.12(-1.13%)
Aug 03, 2005 11.83 11.83 10.68 10.80 17,377,290 -1.18(-9.83%)
Aug 02, 2005 12.07 12.12 11.96 11.98 2,536,204 -0.07(-0.59%)
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.