Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 11.98 12.10 11.98 12.05 1,593,193 +0.08(+0.65%)
Jul 29, 2005 12.07 12.08 11.95 11.97 1,868,051 -0.13(-1.05%)
Jul 28, 2005 12.18 12.23 12.08 12.10 2,428,385 -0.08(-0.68%)
Jul 27, 2005 12.17 12.24 12.09 12.18 1,685,902 +0.01(+0.06%)
Jul 26, 2005 12.16 12.21 12.05 12.17 1,066,757 +0.03(+0.28%)
Jul 25, 2005 12.28 12.28 12.12 12.14 1,578,491 -0.13(-1.04%)
Jul 22, 2005 12.10 12.27 12.10 12.26 1,983,222 +0.24(+2.00%)
Jul 21, 2005 12.00 12.13 11.94 12.02 1,559,296 -0.00(-0.04%)
Jul 20, 2005 11.84 12.04 11.84 12.03 1,467,404 +0.15(+1.30%)
Jul 19, 2005 11.89 12.00 11.85 11.88 2,288,301 +0.12(+1.00%)
Jul 18, 2005 11.75 11.82 11.73 11.76 1,169,267 +0.01(+0.08%)
Jul 15, 2005 11.71 11.77 11.71 11.75 1,498,443 +0.01(+0.06%)
Jul 14, 2005 11.78 11.83 11.73 11.74 1,991,390 -0.01(-0.08%)
Jul 13, 2005 11.79 11.85 11.71 11.75 1,539,692 +0.01(+0.06%)
Jul 12, 2005 11.81 11.84 11.70 11.74 1,611,572 -0.08(-0.70%)
Jul 11, 2005 11.75 11.91 11.73 11.83 3,837,387 +0.14(+1.22%)
Jul 08, 2005 11.48 11.72 11.47 11.68 2,164,963 +0.18(+1.53%)
Jul 07, 2005 11.31 11.54 11.30 11.51 2,221,323 +0.20(+1.75%)
Jul 06, 2005 11.31 11.39 11.31 11.31 1,928,495 -0.04(-0.37%)
Jul 05, 2005 11.26 11.37 11.19 11.35 1,330,588 +0.07(+0.63%)
Jul 01, 2005 11.29 11.30 11.19 11.28 1,812,508 +0.02(+0.20%)
Jun 30, 2005 11.26 11.35 11.21 11.26 2,276,866 -0.04(-0.35%)
Jun 29, 2005 11.21 11.30 11.18 11.30 2,170,272 +0.06(+0.57%)
Jun 28, 2005 11.00 11.23 10.95 11.23 1,931,762 +0.23(+2.05%)
Jun 27, 2005 10.96 11.01 10.84 11.01 1,988,123 +0.05(+0.47%)
Jun 24, 2005 11.24 11.27 10.92 10.96 1,916,651 -0.29(-2.59%)
Jun 23, 2005 11.20 11.34 11.20 11.25 3,283,180 +0.05(+0.44%)
Jun 22, 2005 11.22 11.23 11.10 11.20 1,359,177 -0.03(-0.24%)
Jun 21, 2005 11.11 11.27 11.11 11.23 3,011,998 +0.11(+0.95%)
Jun 20, 2005 10.92 11.17 10.89 11.12 1,957,901 +0.11(+0.96%)
Jun 17, 2005 10.99 11.08 10.96 11.02 2,699,567 +0.08(+0.72%)
Jun 16, 2005 10.84 10.94 10.83 10.94 798,434 +0.09(+0.81%)
Jun 15, 2005 10.80 10.89 10.78 10.85 1,511,921 +0.11(+1.03%)
Jun 14, 2005 10.75 10.85 10.68 10.74 2,601,549 -0.01(-0.09%)
Jun 13, 2005 10.82 10.91 10.70 10.75 3,455,527 -0.07(-0.68%)
Jun 10, 2005 10.87 10.91 10.82 10.82 2,916,022 +0.01(+0.09%)
Jun 09, 2005 10.94 10.99 10.77 10.81 3,770,000 -0.11(-1.01%)
Jun 08, 2005 11.06 11.06 10.91 10.92 4,177,182 -0.06(-0.56%)
Jun 07, 2005 11.08 11.14 10.98 10.98 2,458,199 -0.10(-0.90%)
Jun 06, 2005 11.02 11.16 10.99 11.08 2,447,580 +0.06(+0.58%)
Jun 03, 2005 11.01 11.05 10.99 11.02 1,858,658 -0.00(-0.04%)
Jun 02, 2005 10.87 11.04 10.85 11.03 2,820,047 +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.