Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.564 9.874 9.547 9.827 44,946,624 +0.31(+3.25%)
Oct 28, 2005 9.482 9.517 9.406 9.517 18,480,048 +0.15(+1.62%)
Oct 27, 2005 9.494 9.500 9.360 9.365 11,826,518 -0.11(-1.11%)
Oct 26, 2005 9.482 9.564 9.465 9.471 8,185,759 -0.05(-0.49%)
Oct 25, 2005 9.506 9.593 9.476 9.517 14,296,538 +0.07(+0.74%)
Oct 24, 2005 9.389 9.465 9.377 9.447 15,171,169 +0.05(+0.50%)
Oct 21, 2005 9.436 9.465 9.330 9.401 27,929,486 +0.11(+1.19%)
Oct 20, 2005 9.371 9.447 9.237 9.290 73,176,840 -0.67(-6.74%)
Oct 19, 2005 9.716 10.03 9.716 9.961 28,387,684 +0.11(+1.07%)
Oct 18, 2005 9.848 9.909 9.809 9.856 13,651,262 -0.06(-0.59%)
Oct 17, 2005 9.932 9.967 9.868 9.915 21,299,406 +0.02(+0.18%)
Oct 14, 2005 9.862 9.926 9.827 9.897 14,062,390 +0.08(+0.77%)
Oct 13, 2005 9.687 9.845 9.675 9.821 9,628,986 -0.01(-0.06%)
Oct 12, 2005 9.880 9.956 9.804 9.827 13,835,431 -0.05(-0.47%)
Oct 11, 2005 9.868 9.956 9.815 9.874 40,765,168 +0.05(+0.48%)
Oct 10, 2005 9.804 9.833 9.710 9.827 10,509,950 +0.03(+0.30%)
Oct 07, 2005 9.833 9.850 9.739 9.798 9,016,916 -0.02(-0.24%)
Oct 06, 2005 9.774 9.891 9.769 9.821 12,459,642 +0.05(+0.54%)
Oct 05, 2005 9.915 9.932 9.769 9.769 11,841,752 -0.16(-1.59%)
Oct 04, 2005 9.967 10.06 9.880 9.926 14,801,120 -0.02(-0.18%)
Oct 03, 2005 9.874 9.991 9.874 9.944 21,883,578 +0.06(+0.65%)
Sep 30, 2005 9.681 9.903 9.675 9.880 34,434,104 +0.26(+2.73%)
Sep 29, 2005 9.488 9.634 9.459 9.617 12,824,214 +0.08(+0.86%)
Sep 28, 2005 9.535 9.552 9.459 9.535 15,354,653 +0.01(+0.06%)
Sep 27, 2005 9.564 9.593 9.495 9.529 21,794,916 -0.17(-1.75%)
Sep 26, 2005 9.558 9.698 9.552 9.698 16,425,263 +0.18(+1.84%)
Sep 23, 2005 9.523 9.541 9.406 9.523 16,033,648 -0.04(-0.37%)
Sep 22, 2005 9.512 9.576 9.488 9.558 14,581,007 +0.01(+0.06%)
Sep 21, 2005 9.605 9.634 9.523 9.552 16,075,240 -0.05(-0.49%)
Sep 20, 2005 9.599 9.728 9.582 9.599 14,864,963 -0.03(-0.30%)
Sep 19, 2005 9.617 9.652 9.587 9.628 10,342,213 -0.08(-0.78%)
Sep 16, 2005 9.704 9.710 9.617 9.704 12,572,265 +0.00(+0.00%)
Sep 15, 2005 9.734 9.769 9.687 9.704 10,639,519 -0.10(-1.01%)
Sep 14, 2005 9.786 9.856 9.769 9.804 23,488,380 -0.02(-0.18%)
Sep 13, 2005 9.769 9.862 9.716 9.821 54,057,848 +0.43(+4.60%)
Sep 12, 2005 9.342 9.401 9.325 9.389 12,057,414 -0.08(-0.86%)
Sep 09, 2005 9.406 9.506 9.406 9.471 15,308,098 +0.16(+1.76%)
Sep 08, 2005 9.360 9.377 9.290 9.307 12,142,823 -0.11(-1.18%)
Sep 07, 2005 9.377 9.430 9.325 9.418 12,638,162 -0.02(-0.19%)
Sep 06, 2005 9.436 9.436 9.336 9.436 11,041,918 +0.15(+1.64%)
Sep 02, 2005 9.260 9.330 9.231 9.284 6,494,007 +0.02(+0.19%)
Sep 01, 2005 9.272 9.301 9.231 9.266 11,917,233 +0.05(+0.57%)
Aug 31, 2005 9.068 9.225 9.038 9.214 11,272,471 +0.11(+1.22%)
Aug 30, 2005 9.091 9.103 9.032 9.103 6,915,062 +0.01(+0.13%)
Aug 29, 2005 9.038 9.103 9.021 9.091 4,897,249 +0.04(+0.39%)
Aug 26, 2005 9.108 9.114 9.015 9.056 8,665,694 -0.06(-0.70%)
Aug 25, 2005 9.091 9.132 9.073 9.120 14,068,381 +0.04(+0.39%)
Aug 24, 2005 9.138 9.190 9.056 9.085 22,000,480 -0.08(-0.83%)
Aug 23, 2005 9.225 9.231 9.097 9.161 9,924,923 -0.04(-0.38%)
Aug 22, 2005 9.214 9.249 9.126 9.196 9,906,438 +0.05(+0.51%)
Aug 19, 2005 9.167 9.202 9.143 9.149 9,301,214 -0.02(-0.19%)
Aug 18, 2005 9.114 9.184 9.091 9.167 11,290,101 -0.06(-0.63%)
Aug 17, 2005 9.184 9.260 9.167 9.225 14,943,697 -0.06(-0.69%)
Aug 16, 2005 9.465 9.465 9.272 9.290 17,895,534 -0.15(-1.61%)
Aug 15, 2005 9.430 9.465 9.348 9.441 12,234,394 -0.02(-0.25%)
Aug 12, 2005 9.541 9.593 9.436 9.465 14,572,963 -0.13(-1.40%)
Aug 11, 2005 9.541 9.605 9.506 9.599 12,693,789 +0.08(+0.86%)
Aug 10, 2005 9.611 9.698 9.506 9.517 23,927,920 -0.01(-0.12%)
Aug 09, 2005 9.576 9.593 9.494 9.529 16,584,614 +0.13(+1.43%)
Aug 08, 2005 9.506 9.535 9.395 9.395 16,217,817 +0.08(+0.88%)
Aug 05, 2005 9.424 9.436 9.290 9.313 9,344,860 -0.06(-0.69%)
Aug 04, 2005 9.377 9.447 9.319 9.377 17,178,370 -0.09(-0.93%)
Aug 03, 2005 9.389 9.494 9.377 9.465 11,314,577 +0.08(+0.81%)
Aug 02, 2005 9.395 9.430 9.360 9.389 14,946,606 +0.08(+0.88%)
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.