Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.22 13.57 13.22 13.42 2,913,378 +0.23(+1.71%)
Oct 28, 2005 13.08 13.19 12.89 13.19 1,660,182 +0.22(+1.68%)
Oct 27, 2005 13.33 13.37 12.92 12.97 1,713,112 -0.42(-3.15%)
Oct 26, 2005 13.52 13.57 13.39 13.40 2,328,235 -0.11(-0.84%)
Oct 25, 2005 13.61 13.70 13.42 13.51 4,572,366 -0.09(-0.66%)
Oct 24, 2005 13.37 13.73 13.35 13.60 1,886,359 +0.24(+1.81%)
Oct 21, 2005 13.64 13.69 13.34 13.36 2,310,061 -0.28(-2.05%)
Oct 20, 2005 13.55 13.66 13.49 13.64 3,035,421 +0.03(+0.22%)
Oct 19, 2005 13.61 13.64 13.43 13.61 1,839,797 +0.05(+0.39%)
Oct 18, 2005 13.48 13.59 13.37 13.55 2,090,649 +0.08(+0.56%)
Oct 17, 2005 13.42 13.51 13.37 13.48 1,242,185 +0.00(+0.00%)
Oct 14, 2005 13.43 13.50 13.28 13.48 1,066,947 +0.06(+0.45%)
Oct 13, 2005 13.36 13.57 13.21 13.42 1,835,420 +0.02(+0.17%)
Oct 12, 2005 13.23 13.49 13.23 13.40 900,199 +0.05(+0.40%)
Oct 11, 2005 13.54 13.61 13.34 13.34 1,282,645 -0.23(-1.67%)
Oct 10, 2005 13.66 13.75 13.51 13.57 773,248 -0.08(-0.55%)
Oct 07, 2005 13.58 13.64 13.46 13.64 1,033,650 +0.08(+0.61%)
Oct 06, 2005 13.47 13.69 13.45 13.56 1,386,912 +0.13(+0.95%)
Oct 05, 2005 13.52 13.64 13.40 13.43 651,072 -0.17(-1.22%)
Oct 04, 2005 13.75 13.79 13.55 13.60 758,258 -0.14(-1.04%)
Oct 03, 2005 13.55 13.74 13.47 13.74 1,549,945 +0.14(+1.00%)
Sep 30, 2005 13.46 13.80 13.40 13.61 1,754,367 +0.16(+1.18%)
Sep 29, 2005 13.31 13.47 13.27 13.45 1,313,421 +0.18(+1.36%)
Sep 28, 2005 13.09 13.36 13.04 13.27 1,492,638 +0.18(+1.38%)
Sep 27, 2005 13.00 13.12 12.59 13.09 2,772,365 -0.12(-0.91%)
Sep 26, 2005 13.38 13.41 13.15 13.21 929,516 -0.12(-0.90%)
Sep 23, 2005 13.33 13.44 13.13 13.33 865,974 +0.19(+1.43%)
Sep 22, 2005 13.00 13.24 12.97 13.14 1,353,881 +0.13(+0.98%)
Sep 21, 2005 13.21 13.24 12.91 13.01 1,426,974 -0.23(-1.76%)
Sep 20, 2005 13.37 13.43 13.22 13.24 851,382 -0.13(-0.96%)
Sep 19, 2005 13.53 13.55 13.34 13.37 1,331,595 -0.20(-1.44%)
Sep 16, 2005 13.47 13.60 13.42 13.57 3,291,844 +0.21(+1.58%)
Sep 15, 2005 13.31 13.37 13.26 13.36 923,281 +0.05(+0.40%)
Sep 14, 2005 13.57 13.58 13.13 13.31 2,274,111 -0.30(-2.22%)
Sep 13, 2005 13.62 13.75 13.59 13.61 1,064,559 -0.10(-0.72%)
Sep 12, 2005 13.60 13.70 13.54 13.70 1,639,355 +0.11(+0.83%)
Sep 09, 2005 13.67 13.70 13.53 13.59 931,904 -0.09(-0.66%)
Sep 08, 2005 13.70 13.91 13.63 13.68 1,401,769 -0.06(-0.44%)
Sep 07, 2005 13.60 13.79 13.51 13.74 2,038,648 +0.05(+0.39%)
Sep 06, 2005 13.52 13.73 13.49 13.69 1,077,692 +0.20(+1.51%)
Sep 02, 2005 13.51 13.57 13.45 13.49 709,839 +0.05(+0.39%)
Sep 01, 2005 13.37 13.55 13.37 13.43 1,653,151 +0.03(+0.23%)
Aug 31, 2005 13.09 13.43 13.03 13.40 2,288,438 +0.33(+2.54%)
Aug 30, 2005 13.28 13.33 13.03 13.07 1,357,860 -0.26(-1.98%)
Aug 29, 2005 13.27 13.37 13.13 13.34 985,629 +0.07(+0.51%)
Aug 26, 2005 13.27 13.36 13.24 13.27 1,009,905 -0.08(-0.56%)
Aug 25, 2005 13.31 13.46 13.28 13.34 1,242,583 +0.02(+0.17%)
Aug 24, 2005 13.23 13.39 13.18 13.32 1,283,706 +0.09(+0.68%)
Aug 23, 2005 13.18 13.28 13.15 13.23 1,370,728 -0.02(-0.17%)
Aug 22, 2005 13.28 13.42 13.19 13.25 922,353 -0.05(-0.34%)
Aug 19, 2005 13.33 13.43 13.27 13.30 1,162,724 +0.01(+0.06%)
Aug 18, 2005 13.21 13.40 13.20 13.29 1,015,742 +0.02(+0.11%)
Aug 17, 2005 13.19 13.36 13.19 13.28 1,079,682 +0.10(+0.74%)
Aug 16, 2005 13.29 13.29 13.17 13.18 2,209,375 -0.11(-0.85%)
Aug 15, 2005 13.25 13.31 13.18 13.29 1,340,748 +0.02(+0.11%)
Aug 12, 2005 13.28 13.35 13.18 13.28 1,222,684 +0.00(+0.00%)
Aug 11, 2005 13.33 13.38 13.15 13.28 3,019,369 -0.07(-0.51%)
Aug 10, 2005 13.45 13.64 13.34 13.34 41,283,160 -0.07(-0.51%)
Aug 09, 2005 13.49 13.49 13.40 13.41 2,405,440 -0.06(-0.45%)
Aug 08, 2005 13.46 13.58 13.46 13.47 2,259,917 +0.01(+0.06%)
Aug 05, 2005 14.02 14.05 13.35 13.46 2,594,076 +0.05(+0.34%)
Aug 04, 2005 13.55 13.55 13.34 13.42 1,241,787 -0.14(-1.06%)
Aug 03, 2005 13.46 13.58 13.43 13.56 1,789,521 +0.02(+0.11%)
Aug 02, 2005 13.54 13.63 13.40 13.55 1,804,644 +0.02(+0.11%)
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.