Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.41 13.64 13.41 13.62 985,034 +0.12(+0.87%)
Sep 29, 2005 13.26 13.51 13.22 13.50 859,690 +0.30(+2.31%)
Sep 28, 2005 13.26 13.36 13.12 13.20 1,061,079 -0.06(-0.47%)
Sep 27, 2005 13.46 13.50 13.22 13.26 1,833,608 -0.15(-1.11%)
Sep 26, 2005 13.25 13.61 13.25 13.41 2,676,059 +0.24(+1.84%)
Sep 23, 2005 13.13 13.26 13.04 13.16 2,000,358 -0.05(-0.38%)
Sep 22, 2005 13.06 13.38 12.97 13.21 1,585,496 +0.14(+1.09%)
Sep 21, 2005 13.39 13.41 13.04 13.07 1,612,724 -0.42(-3.13%)
Sep 20, 2005 13.49 13.85 13.39 13.49 3,022,609 -0.25(-1.81%)
Sep 19, 2005 13.67 13.84 13.56 13.74 1,994,880 +0.38(+2.88%)
Sep 16, 2005 13.53 13.54 13.30 13.36 2,826,698 -0.10(-0.74%)
Sep 15, 2005 13.39 13.52 13.31 13.46 1,614,980 +0.06(+0.46%)
Sep 14, 2005 13.10 13.48 13.08 13.39 2,732,448 +0.36(+2.76%)
Sep 13, 2005 13.02 13.12 12.92 13.03 1,461,279 +0.01(+0.05%)
Sep 12, 2005 12.94 13.10 12.90 13.03 1,164,029 +0.03(+0.24%)
Sep 09, 2005 13.06 13.10 12.93 13.00 1,342,218 -0.06(-0.43%)
Sep 08, 2005 13.10 13.12 12.96 13.05 952,651 -0.04(-0.33%)
Sep 07, 2005 13.03 13.10 12.90 13.10 1,711,002 +0.06(+0.48%)
Sep 06, 2005 13.20 13.26 12.94 13.03 2,341,914 -0.18(-1.36%)
Sep 02, 2005 13.28 13.37 13.15 13.21 1,330,457 -0.05(-0.37%)
Sep 01, 2005 13.47 13.53 13.19 13.26 2,367,047 -0.29(-2.15%)
Aug 31, 2005 13.08 13.57 12.98 13.56 1,571,641 +0.43(+3.26%)
Aug 30, 2005 13.08 13.16 12.95 13.13 2,314,364 -0.01(-0.09%)
Aug 29, 2005 13.24 13.19 13.07 13.14 1,548,602 -0.10(-0.75%)
Aug 26, 2005 13.22 13.29 13.05 13.24 1,884,197 -0.06(-0.47%)
Aug 25, 2005 13.50 13.59 13.29 13.30 1,466,435 -0.20(-1.47%)
Aug 24, 2005 13.47 13.57 13.44 13.50 914,467 +0.01(+0.05%)
Aug 23, 2005 13.64 13.69 13.47 13.49 1,888,547 -0.21(-1.54%)
Aug 22, 2005 13.66 13.93 13.56 13.70 1,542,157 +0.02(+0.18%)
Aug 19, 2005 14.03 14.03 13.46 13.68 3,824,138 -0.34(-2.39%)
Aug 18, 2005 13.66 14.09 13.62 14.02 2,700,709 +0.20(+1.48%)
Aug 17, 2005 13.49 13.83 13.46 13.81 2,070,602 +0.32(+2.39%)
Aug 16, 2005 13.63 13.64 13.47 13.49 2,336,114 -0.24(-1.72%)
Aug 15, 2005 13.85 13.86 13.44 13.72 2,417,636 -0.09(-0.67%)
Aug 12, 2005 13.88 13.97 13.76 13.82 1,977,319 -0.06(-0.40%)
Aug 11, 2005 13.94 14.06 13.79 13.87 2,485,142 -0.17(-1.19%)
Aug 10, 2005 14.28 14.41 14.00 14.04 1,788,174 -0.11(-0.79%)
Aug 09, 2005 14.11 14.37 14.08 14.15 1,722,280 +0.03(+0.22%)
Aug 08, 2005 14.13 14.28 13.97 14.12 2,948,820 +0.00(+0.00%)
Aug 05, 2005 14.28 14.33 14.06 14.12 6,049,891 -0.08(-0.57%)
Aug 04, 2005 14.41 14.55 14.03 14.20 3,303,749 -0.32(-2.18%)
Aug 03, 2005 14.60 14.75 14.42 14.52 8,081,828 -0.16(-1.10%)
Aug 02, 2005 13.81 15.03 13.81 14.68 10,573,415 -0.99(-6.34%)
Aug 01, 2005 15.62 15.75 15.54 15.67 2,671,226 +0.16(+1.00%)
Jul 29, 2005 15.78 15.92 15.49 15.52 3,759,371 -0.26(-1.65%)
Jul 28, 2005 15.83 15.93 15.64 15.78 2,357,058 -0.17(-1.09%)
Jul 27, 2005 16.16 16.19 15.86 15.95 1,644,141 -0.20(-1.23%)
Jul 26, 2005 16.30 16.39 16.06 16.15 1,121,012 -0.15(-0.91%)
Jul 25, 2005 16.27 16.50 16.16 16.30 1,196,573 +0.03(+0.19%)
Jul 22, 2005 16.20 16.34 16.18 16.27 746,912 +0.20(+1.28%)
Jul 21, 2005 16.34 16.34 15.95 16.06 1,007,590 -0.26(-1.60%)
Jul 20, 2005 16.42 16.44 16.27 16.32 1,640,274 -0.17(-1.05%)
Jul 19, 2005 16.51 16.66 16.32 16.50 766,406 +0.10(+0.61%)
Jul 18, 2005 16.20 16.67 16.18 16.40 747,717 +0.12(+0.72%)
Jul 15, 2005 16.32 16.43 16.20 16.28 636,389 -0.04(-0.27%)
Jul 14, 2005 16.50 16.60 16.19 16.32 1,338,351 -0.06(-0.34%)
Jul 13, 2005 16.55 16.71 16.29 16.38 1,454,029 -0.25(-1.53%)
Jul 12, 2005 16.63 16.69 16.52 16.63 717,589 +0.01(+0.04%)
Jul 11, 2005 16.90 16.99 16.57 16.63 981,329 -0.21(-1.25%)
Jul 08, 2005 16.57 16.84 16.51 16.84 503,150 +0.29(+1.72%)
Jul 07, 2005 16.39 16.62 16.26 16.55 1,474,652 -0.13(-0.78%)
Jul 06, 2005 16.96 17.03 16.65 16.68 1,483,996 -0.29(-1.72%)
Jul 05, 2005 16.83 17.11 16.76 16.98 1,191,096 +0.10(+0.59%)
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.