Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.513 9.567 9.355 9.559 5,498,994 +0.08(+0.88%)
Aug 30, 2005 9.443 9.492 9.334 9.476 3,929,542 -0.04(-0.44%)
Aug 29, 2005 9.344 9.555 9.285 9.518 3,571,362 +0.11(+1.19%)
Aug 26, 2005 9.449 9.487 9.349 9.406 3,732,745 -0.07(-0.78%)
Aug 25, 2005 9.445 9.550 9.424 9.480 3,141,508 +0.04(+0.45%)
Aug 24, 2005 9.477 9.675 9.419 9.438 4,093,682 -0.03(-0.32%)
Aug 23, 2005 9.492 9.521 9.419 9.468 3,435,848 -0.01(-0.09%)
Aug 22, 2005 9.460 9.589 9.412 9.476 3,693,450 +0.01(+0.10%)
Aug 19, 2005 9.367 9.535 9.367 9.466 4,519,929 +0.07(+0.74%)
Aug 18, 2005 9.442 9.558 9.356 9.397 4,908,279 -0.11(-1.20%)
Aug 17, 2005 9.529 9.569 9.371 9.511 2,946,054 +0.01(+0.10%)
Aug 16, 2005 9.586 9.667 9.476 9.502 3,781,839 -0.14(-1.48%)
Aug 15, 2005 9.571 9.694 9.510 9.645 3,421,235 +0.02(+0.18%)
Aug 12, 2005 9.642 9.700 9.561 9.627 4,263,754 -0.08(-0.80%)
Aug 11, 2005 9.734 9.802 9.588 9.705 2,986,874 +0.05(+0.47%)
Aug 10, 2005 9.685 9.847 9.606 9.660 3,240,761 -0.02(-0.20%)
Aug 09, 2005 9.677 9.749 9.647 9.679 2,028,234 +0.05(+0.57%)
Aug 08, 2005 9.693 9.761 9.589 9.625 2,889,580 -0.02(-0.16%)
Aug 05, 2005 9.678 9.719 9.613 9.640 3,521,359 -0.07(-0.74%)
Aug 04, 2005 9.818 9.827 9.687 9.712 2,973,957 -0.17(-1.70%)
Aug 03, 2005 9.899 10.02 9.848 9.880 3,336,252 -0.15(-1.47%)
Aug 02, 2005 9.882 10.07 9.799 10.03 4,956,738 +0.15(+1.53%)
Aug 01, 2005 9.799 9.929 9.764 9.876 3,395,322 +0.02(+0.25%)
Jul 29, 2005 9.897 9.988 9.786 9.851 3,312,827 -0.13(-1.27%)
Jul 28, 2005 9.923 9.983 9.780 9.978 3,253,967 +0.10(+0.98%)
Jul 27, 2005 9.891 9.938 9.651 9.881 3,460,188 +0.06(+0.61%)
Jul 26, 2005 9.963 10.09 9.567 9.821 9,633,178 -0.33(-3.21%)
Jul 25, 2005 10.29 10.44 10.11 10.15 3,697,145 -0.19(-1.86%)
Jul 22, 2005 10.34 10.45 10.19 10.34 4,728,134 +0.04(+0.44%)
Jul 21, 2005 10.14 10.35 10.08 10.29 7,139,225 +0.10(+1.02%)
Jul 20, 2005 10.02 10.20 9.958 10.19 3,708,459 +0.18(+1.80%)
Jul 19, 2005 9.992 10.16 9.990 10.01 3,117,852 +0.02(+0.16%)
Jul 18, 2005 9.807 10.04 9.807 9.994 4,948,405 +0.17(+1.78%)
Jul 15, 2005 9.882 9.882 9.765 9.820 3,727,774 -0.01(-0.08%)
Jul 14, 2005 9.577 9.828 9.550 9.828 4,774,041 +0.28(+2.90%)
Jul 13, 2005 9.554 9.619 9.509 9.551 2,426,037 -0.01(-0.09%)
Jul 12, 2005 9.649 9.649 9.487 9.559 3,470,974 -0.06(-0.64%)
Jul 11, 2005 9.586 9.694 9.480 9.621 3,003,526 +0.09(+0.93%)
Jul 08, 2005 9.259 9.548 9.207 9.532 4,336,914 +0.26(+2.81%)
Jul 07, 2005 9.207 9.310 9.110 9.271 4,527,021 -0.03(-0.32%)
Jul 06, 2005 9.282 9.446 9.225 9.301 7,431,928 -0.02(-0.25%)
Jul 05, 2005 9.240 9.368 9.146 9.325 5,012,548 +0.03(+0.28%)
Jul 01, 2005 9.342 9.393 9.244 9.299 4,429,477 +0.02(+0.25%)
Jun 30, 2005 9.498 9.547 9.260 9.275 5,012,372 -0.18(-1.90%)
Jun 29, 2005 9.496 9.554 9.367 9.456 4,060,774 -0.06(-0.59%)
Jun 28, 2005 9.363 9.555 9.363 9.511 3,786,189 +0.17(+1.78%)
Jun 27, 2005 9.275 9.438 9.241 9.345 6,145,894 +0.10(+1.06%)
Jun 24, 2005 9.454 9.531 9.230 9.247 10,817,989 -0.22(-2.35%)
Jun 23, 2005 9.681 9.779 9.454 9.469 5,679,130 -0.26(-2.72%)
Jun 22, 2005 9.962 9.990 9.690 9.734 5,024,703 -0.18(-1.78%)
Jun 21, 2005 9.831 10.10 9.813 9.910 6,377,108 +0.05(+0.53%)
Jun 20, 2005 9.862 9.895 9.753 9.858 3,959,184 -0.01(-0.06%)
Jun 17, 2005 9.923 9.988 9.734 9.863 8,350,369 +0.07(+0.68%)
Jun 16, 2005 9.787 9.825 9.693 9.797 2,998,624 +0.02(+0.22%)
Jun 15, 2005 9.979 9.985 9.657 9.775 3,559,994 -0.10(-1.01%)
Jun 14, 2005 9.831 9.953 9.814 9.874 2,192,012 +0.04(+0.37%)
Jun 13, 2005 9.742 9.948 9.742 9.837 2,255,881 +0.07(+0.73%)
Jun 10, 2005 9.837 9.872 9.713 9.767 3,518,104 -0.05(-0.47%)
Jun 09, 2005 9.889 9.951 9.678 9.813 5,166,082 -0.03(-0.30%)
Jun 08, 2005 9.859 9.958 9.833 9.843 3,743,644 +0.05(+0.50%)
Jun 07, 2005 9.753 9.944 9.690 9.794 4,319,711 +0.11(+1.13%)
Jun 06, 2005 9.685 9.789 9.634 9.685 2,554,258 -0.02(-0.25%)
Jun 03, 2005 9.895 9.934 9.659 9.709 3,177,694 -0.14(-1.44%)
Jun 02, 2005 9.773 9.858 9.582 9.851 4,346,279 +0.13(+1.38%)
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.