Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.787 9.873 9.715 9.864 4,917,600 +0.08(+0.78%)
Aug 30, 2005 9.850 9.856 9.670 9.787 10,770,400 -0.14(-1.44%)
Aug 29, 2005 9.900 9.973 9.863 9.930 3,917,200 -0.04(-0.35%)
Aug 26, 2005 9.984 10.01 9.904 9.965 5,008,000 -0.02(-0.19%)
Aug 25, 2005 9.963 10.07 9.946 9.984 4,679,600 +0.02(+0.21%)
Aug 24, 2005 9.894 10.03 9.852 9.963 8,739,600 +0.08(+0.81%)
Aug 23, 2005 9.938 9.976 9.840 9.883 8,146,800 -0.03(-0.26%)
Aug 22, 2005 10.13 10.13 9.838 9.909 9,872,000 -0.13(-1.33%)
Aug 19, 2005 10.15 10.19 10.02 10.04 7,639,200 -0.05(-0.50%)
Aug 18, 2005 9.981 10.17 9.944 10.09 10,125,600 +0.10(+0.98%)
Aug 17, 2005 10.12 10.15 9.946 9.995 11,380,400 -0.11(-1.04%)
Aug 16, 2005 10.27 10.27 10.08 10.10 5,562,800 -0.17(-1.67%)
Aug 15, 2005 10.21 10.34 10.19 10.27 6,301,200 +0.07(+0.72%)
Aug 12, 2005 10.21 10.31 10.12 10.20 5,589,600 -0.05(-0.46%)
Aug 11, 2005 10.38 10.40 10.15 10.24 7,481,600 -0.09(-0.89%)
Aug 10, 2005 10.53 10.53 10.31 10.34 10,363,600 -0.12(-1.19%)
Aug 09, 2005 10.59 10.60 10.46 10.46 3,769,200 -0.08(-0.72%)
Aug 08, 2005 10.63 10.69 10.53 10.54 5,278,400 -0.09(-0.85%)
Aug 05, 2005 10.65 10.65 10.53 10.63 3,285,200 -0.02(-0.20%)
Aug 04, 2005 10.78 10.84 10.64 10.65 5,376,400 -0.21(-1.98%)
Aug 03, 2005 10.76 11.12 10.72 10.87 13,554,400 +0.14(+1.27%)
Aug 02, 2005 10.36 10.73 9.996 10.73 18,577,200 +0.37(+3.58%)
Aug 01, 2005 10.48 10.54 10.33 10.36 7,470,000 -0.12(-1.12%)
Jul 29, 2005 10.54 10.60 10.46 10.47 3,417,200 -0.09(-0.83%)
Jul 28, 2005 10.53 10.57 10.47 10.56 6,249,600 +0.06(+0.60%)
Jul 27, 2005 10.56 10.57 10.43 10.50 13,086,400 -0.05(-0.47%)
Jul 26, 2005 10.65 10.65 10.46 10.55 6,439,200 -0.10(-0.97%)
Jul 25, 2005 10.78 10.80 10.57 10.65 7,428,000 -0.17(-1.62%)
Jul 22, 2005 10.79 10.88 10.74 10.83 6,634,400 -0.02(-0.16%)
Jul 21, 2005 11.03 11.03 10.75 10.85 8,643,200 -0.21(-1.89%)
Jul 20, 2005 10.94 11.06 10.87 11.05 5,845,200 +0.07(+0.64%)
Jul 19, 2005 11.00 11.03 10.94 10.98 3,967,200 -0.00(-0.03%)
Jul 18, 2005 11.00 11.05 10.96 10.99 5,457,200 -0.07(-0.67%)
Jul 15, 2005 10.95 11.06 10.94 11.06 5,349,600 +0.11(+1.04%)
Jul 14, 2005 10.91 10.99 10.88 10.95 6,965,200 +0.06(+0.59%)
Jul 13, 2005 10.91 10.94 10.85 10.88 4,414,400 +0.01(+0.06%)
Jul 12, 2005 10.85 10.89 10.78 10.88 4,114,400 -0.01(-0.07%)
Jul 11, 2005 10.87 10.90 10.81 10.89 5,028,000 +0.11(+0.99%)
Jul 08, 2005 10.66 10.78 10.60 10.78 3,976,800 +0.12(+1.10%)
Jul 07, 2005 10.67 10.70 10.59 10.66 4,952,400 -0.04(-0.33%)
Jul 06, 2005 10.87 10.87 10.66 10.70 4,990,400 -0.14(-1.30%)
Jul 05, 2005 10.75 10.94 10.74 10.84 6,586,800 +0.09(+0.81%)
Jul 01, 2005 10.77 10.82 10.66 10.75 5,670,800 -0.07(-0.68%)
Jun 30, 2005 10.90 10.91 10.80 10.82 8,719,200 -0.09(-0.82%)
Jun 29, 2005 11.02 11.02 10.89 10.91 6,029,600 -0.09(-0.77%)
Jun 28, 2005 10.73 11.03 10.73 11.00 11,413,200 +0.28(+2.60%)
Jun 27, 2005 11.13 11.13 10.58 10.72 29,850,400 -0.45(-4.01%)
Jun 24, 2005 11.24 11.27 11.13 11.17 10,553,600 -0.09(-0.83%)
Jun 23, 2005 11.21 11.37 11.19 11.26 8,225,200 +0.09(+0.79%)
Jun 22, 2005 11.21 11.24 11.10 11.17 6,710,400 +0.07(+0.61%)
Jun 21, 2005 11.05 11.14 11.04 11.11 3,977,200 +0.06(+0.53%)
Jun 20, 2005 11.05 11.08 11.02 11.05 5,011,200 +0.00(+0.00%)
Jun 17, 2005 11.04 11.11 11.01 11.05 9,778,800 +0.03(+0.26%)
Jun 16, 2005 10.96 11.12 10.95 11.02 7,947,600 +0.06(+0.58%)
Jun 15, 2005 10.93 10.99 10.86 10.96 7,076,000 +0.14(+1.26%)
Jun 14, 2005 10.88 10.91 10.75 10.82 3,829,200 -0.07(-0.68%)
Jun 13, 2005 10.84 10.96 10.84 10.89 9,852,000 +0.15(+1.37%)
Jun 10, 2005 10.71 10.77 10.69 10.74 4,634,000 +0.04(+0.36%)
Jun 09, 2005 10.58 10.74 10.51 10.71 5,048,800 +0.09(+0.86%)
Jun 08, 2005 10.60 10.64 10.56 10.62 5,422,000 +0.02(+0.14%)
Jun 07, 2005 10.56 10.68 10.54 10.60 4,195,200 +0.06(+0.56%)
Jun 06, 2005 10.47 10.56 10.43 10.54 2,564,000 +0.07(+0.69%)
Jun 03, 2005 10.48 10.53 10.44 10.47 2,870,000 -0.01(-0.08%)
Jun 02, 2005 10.36 10.53 10.34 10.48 4,365,200 +0.08(+0.82%)
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.