Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.874 9.999 9.818 9.899 1,513,370 +0.04(+0.38%)
Jul 28, 2005 9.874 9.906 9.831 9.862 1,655,138 +0.01(+0.06%)
Jul 27, 2005 9.843 9.874 9.812 9.856 3,100,505 +0.06(+0.57%)
Jul 26, 2005 9.706 9.849 9.706 9.799 3,476,367 +0.13(+1.36%)
Jul 25, 2005 9.606 9.793 9.606 9.668 2,442,225 +0.08(+0.85%)
Jul 22, 2005 9.374 9.587 9.331 9.587 2,089,724 +0.22(+2.40%)
Jul 21, 2005 9.518 9.568 9.293 9.362 2,574,553 -0.17(-1.77%)
Jul 20, 2005 9.574 9.643 9.474 9.531 2,914,094 -0.07(-0.72%)
Jul 19, 2005 9.624 9.656 9.556 9.599 2,088,604 -0.01(-0.07%)
Jul 18, 2005 9.637 9.712 9.468 9.606 2,322,698 -0.08(-0.84%)
Jul 15, 2005 9.749 9.781 9.531 9.687 3,453,646 -0.09(-0.96%)
Jul 14, 2005 9.799 9.906 9.731 9.781 3,960,876 -0.02(-0.25%)
Jul 13, 2005 9.749 9.812 9.712 9.806 3,082,264 +0.06(+0.58%)
Jul 12, 2005 9.749 9.793 9.674 9.749 2,439,665 -0.02(-0.19%)
Jul 11, 2005 9.743 9.881 9.662 9.768 3,250,274 +0.10(+1.03%)
Jul 08, 2005 9.587 9.681 9.518 9.668 3,529,170 +0.11(+1.18%)
Jul 07, 2005 9.443 9.624 9.443 9.556 3,810,307 +0.03(+0.26%)
Jul 06, 2005 9.493 9.574 9.468 9.531 6,040,040 +0.06(+0.59%)
Jul 05, 2005 9.406 9.499 9.337 9.474 6,429,024 +0.04(+0.40%)
Jul 01, 2005 9.449 9.468 9.368 9.437 1,890,992 +0.03(+0.27%)
Jun 30, 2005 9.468 9.518 9.406 9.412 2,461,907 -0.06(-0.59%)
Jun 29, 2005 9.462 9.481 9.393 9.468 2,421,424 +0.01(+0.07%)
Jun 28, 2005 9.493 9.518 9.424 9.462 3,489,008 -0.01(-0.13%)
Jun 27, 2005 9.474 9.568 9.362 9.474 4,141,687 +0.07(+0.80%)
Jun 24, 2005 9.324 9.556 9.062 9.399 15,089,061 +0.04(+0.40%)
Jun 23, 2005 9.312 9.506 9.281 9.362 8,734,281 +0.04(+0.47%)
Jun 22, 2005 9.249 9.349 9.199 9.318 7,308,916 +0.07(+0.74%)
Jun 21, 2005 9.087 9.312 9.043 9.249 4,571,633 +0.16(+1.72%)
Jun 20, 2005 9.043 9.174 8.949 9.093 2,922,254 -0.01(-0.14%)
Jun 17, 2005 9.118 9.168 8.999 9.106 3,324,678 +0.07(+0.76%)
Jun 16, 2005 8.993 9.043 8.956 9.037 3,958,796 +0.05(+0.56%)
Jun 15, 2005 8.924 8.991 8.793 8.987 2,959,056 +0.05(+0.56%)
Jun 14, 2005 8.906 8.993 8.849 8.937 2,038,521 +0.00(+0.00%)
Jun 13, 2005 8.924 8.962 8.843 8.937 3,514,289 -0.02(-0.28%)
Jun 10, 2005 8.931 9.018 8.856 8.962 3,205,471 +0.01(+0.14%)
Jun 09, 2005 8.843 8.968 8.831 8.949 1,941,555 +0.08(+0.92%)
Jun 08, 2005 8.824 8.974 8.824 8.868 3,423,404 +0.06(+0.64%)
Jun 07, 2005 8.781 8.912 8.381 8.812 4,640,757 -0.14(-1.54%)
Jun 06, 2005 8.868 9.018 8.762 8.949 6,920,413 +0.36(+4.22%)
Jun 03, 2005 8.468 8.593 8.450 8.587 4,786,526 +0.10(+1.18%)
Jun 02, 2005 8.562 8.656 8.275 8.487 5,658,898 -0.04(-0.51%)
Jun 01, 2005 8.281 8.593 8.243 8.531 6,636,236 +0.26(+3.17%)
May 31, 2005 8.268 8.406 8.168 8.268 3,678,459 +0.00(+0.00%)
May 27, 2005 8.250 8.350 8.237 8.268 2,015,800 -0.01(-0.15%)
May 26, 2005 8.250 8.343 8.231 8.281 1,291,117 +0.03(+0.30%)
May 25, 2005 8.275 8.362 8.168 8.256 1,664,739 -0.01(-0.08%)
May 24, 2005 8.156 8.306 8.150 8.262 2,210,852 +0.12(+1.46%)
May 23, 2005 8.200 8.256 8.081 8.143 2,592,794 -0.04(-0.46%)
May 20, 2005 8.212 8.225 8.112 8.181 2,099,485 -0.03(-0.38%)
May 19, 2005 8.125 8.275 8.087 8.212 3,055,062 +0.13(+1.62%)
May 18, 2005 8.250 8.250 8.031 8.081 4,712,281 -0.10(-1.22%)
May 17, 2005 7.993 8.193 7.968 8.181 2,481,908 +0.14(+1.79%)
May 16, 2005 7.981 8.068 7.931 8.037 2,632,157 +0.06(+0.70%)
May 13, 2005 8.125 8.187 7.668 7.981 7,601,574 -0.11(-1.39%)
May 12, 2005 8.268 8.343 8.031 8.093 3,326,438 -0.17(-2.12%)
May 11, 2005 8.293 8.300 8.181 8.268 2,151,008 -0.02(-0.30%)
May 10, 2005 8.225 8.343 8.218 8.293 3,075,383 -0.03(-0.38%)
May 09, 2005 8.131 8.337 8.075 8.325 2,938,575 +0.20(+2.46%)
May 06, 2005 8.112 8.181 8.025 8.125 2,289,736 +0.02(+0.23%)
May 05, 2005 8.243 8.281 8.062 8.106 3,753,824 -0.14(-1.67%)
May 04, 2005 8.262 8.343 8.062 8.243 4,330,818 +0.04(+0.46%)
May 03, 2005 8.181 8.250 8.056 8.206 2,680,480 +0.08(+1.00%)
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.