Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.357 9.593 9.345 9.551 5,687,263 +0.21(+2.29%)
Oct 28, 2005 9.154 9.337 9.086 9.337 4,051,018 +0.32(+3.52%)
Oct 27, 2005 9.363 9.397 9.008 9.019 5,010,940 -0.32(-3.43%)
Oct 26, 2005 9.326 9.436 9.304 9.340 4,915,283 +0.01(+0.15%)
Oct 25, 2005 9.206 9.351 9.109 9.326 6,848,630 +0.26(+2.90%)
Oct 24, 2005 8.724 9.063 8.724 9.063 5,427,618 +0.32(+3.68%)
Oct 21, 2005 8.880 8.880 8.634 8.741 5,346,022 -0.01(-0.08%)
Oct 20, 2005 8.937 8.975 8.673 8.748 3,739,019 -0.13(-1.49%)
Oct 19, 2005 8.701 8.880 8.652 8.880 4,277,062 +0.13(+1.45%)
Oct 18, 2005 8.808 8.855 8.678 8.753 3,979,940 -0.09(-0.97%)
Oct 17, 2005 8.902 9.003 8.754 8.839 2,758,228 -0.03(-0.31%)
Oct 14, 2005 8.793 8.883 8.690 8.866 4,544,468 +0.07(+0.84%)
Oct 13, 2005 8.879 8.900 8.705 8.793 5,399,144 -0.06(-0.66%)
Oct 12, 2005 8.764 8.948 8.764 8.851 5,378,729 +0.04(+0.46%)
Oct 11, 2005 8.866 8.904 8.767 8.810 4,320,272 -0.03(-0.32%)
Oct 10, 2005 8.960 8.960 8.813 8.839 2,755,955 -0.12(-1.35%)
Oct 07, 2005 8.939 9.020 8.858 8.960 3,564,137 +0.10(+1.15%)
Oct 06, 2005 8.989 9.044 8.769 8.858 7,166,655 -0.13(-1.44%)
Oct 05, 2005 9.158 9.222 8.988 8.988 3,331,255 -0.18(-1.95%)
Oct 04, 2005 9.413 9.445 9.166 9.166 3,387,378 -0.16(-1.67%)
Oct 03, 2005 9.241 9.390 9.211 9.322 3,683,547 +0.06(+0.66%)
Sep 30, 2005 9.312 9.323 9.112 9.260 5,336,682 -0.01(-0.15%)
Sep 29, 2005 9.135 9.282 9.053 9.274 3,573,975 +0.19(+2.09%)
Sep 28, 2005 9.284 9.322 9.031 9.085 4,520,666 -0.15(-1.64%)
Sep 27, 2005 9.360 9.360 9.180 9.236 3,994,197 -0.09(-1.01%)
Sep 26, 2005 9.460 9.486 9.292 9.330 2,975,015 -0.08(-0.87%)
Sep 23, 2005 9.412 9.471 9.333 9.412 2,421,415 -0.01(-0.12%)
Sep 22, 2005 9.423 9.544 9.247 9.423 4,188,629 -0.00(-0.03%)
Sep 21, 2005 9.431 9.547 9.292 9.426 3,579,767 -0.03(-0.33%)
Sep 20, 2005 9.546 9.666 9.427 9.457 3,965,258 -0.09(-0.99%)
Sep 19, 2005 9.685 9.692 9.462 9.551 4,209,542 -0.11(-1.14%)
Sep 16, 2005 9.581 9.685 9.535 9.662 5,131,869 +0.06(+0.58%)
Sep 15, 2005 9.576 9.638 9.507 9.606 3,031,832 +0.01(+0.10%)
Sep 14, 2005 9.670 9.670 9.582 9.596 3,661,666 -0.07(-0.69%)
Sep 13, 2005 9.768 9.768 9.586 9.663 2,824,013 -0.07(-0.69%)
Sep 12, 2005 9.652 9.765 9.625 9.730 1,521,375 +0.09(+0.91%)
Sep 09, 2005 9.612 9.697 9.552 9.642 2,169,287 +0.00(+0.03%)
Sep 08, 2005 9.787 9.787 9.618 9.640 2,012,670 -0.13(-1.37%)
Sep 07, 2005 9.742 9.787 9.640 9.773 2,162,694 +0.05(+0.51%)
Sep 06, 2005 9.664 9.739 9.588 9.724 2,585,580 +0.16(+1.68%)
Sep 02, 2005 9.618 9.664 9.562 9.563 1,733,646 -0.05(-0.57%)
Sep 01, 2005 9.552 9.660 9.516 9.618 3,783,006 +0.06(+0.61%)
Aug 31, 2005 9.513 9.567 9.355 9.559 5,498,999 +0.08(+0.88%)
Aug 30, 2005 9.443 9.492 9.334 9.476 3,929,546 -0.04(-0.44%)
Aug 29, 2005 9.344 9.555 9.285 9.518 3,571,365 +0.11(+1.19%)
Aug 26, 2005 9.449 9.487 9.349 9.406 3,732,748 -0.07(-0.78%)
Aug 25, 2005 9.445 9.550 9.424 9.480 3,141,511 +0.04(+0.45%)
Aug 24, 2005 9.477 9.675 9.419 9.438 4,093,685 -0.03(-0.32%)
Aug 23, 2005 9.492 9.521 9.419 9.468 3,435,851 -0.01(-0.09%)
Aug 22, 2005 9.460 9.589 9.412 9.476 3,693,453 +0.01(+0.10%)
Aug 19, 2005 9.367 9.535 9.367 9.466 4,519,933 +0.07(+0.74%)
Aug 18, 2005 9.442 9.558 9.356 9.397 4,908,284 -0.11(-1.20%)
Aug 17, 2005 9.529 9.569 9.371 9.511 2,946,057 +0.01(+0.10%)
Aug 16, 2005 9.586 9.667 9.476 9.502 3,781,843 -0.14(-1.48%)
Aug 15, 2005 9.571 9.694 9.510 9.645 3,421,238 +0.02(+0.18%)
Aug 12, 2005 9.642 9.700 9.561 9.627 4,263,758 -0.08(-0.80%)
Aug 11, 2005 9.734 9.802 9.588 9.705 2,986,877 +0.05(+0.47%)
Aug 10, 2005 9.685 9.847 9.606 9.660 3,240,765 -0.02(-0.20%)
Aug 09, 2005 9.677 9.749 9.647 9.679 2,028,236 +0.05(+0.57%)
Aug 08, 2005 9.693 9.761 9.589 9.625 2,889,583 -0.02(-0.16%)
Aug 05, 2005 9.678 9.719 9.613 9.640 3,521,362 -0.07(-0.74%)
Aug 04, 2005 9.818 9.827 9.687 9.712 2,973,960 -0.17(-1.70%)
Aug 03, 2005 9.899 10.02 9.848 9.880 3,336,255 -0.15(-1.47%)
Aug 02, 2005 9.882 10.07 9.799 10.03 4,956,743 +0.15(+1.53%)
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.