Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.529 7.601 7.504 7.566 733,645 -0.06(-0.85%)
Sep 29, 2005 7.539 7.643 7.525 7.631 907,107 +0.11(+1.44%)
Sep 28, 2005 7.497 7.532 7.478 7.522 1,811,619 +0.12(+1.62%)
Sep 27, 2005 7.407 7.430 7.362 7.402 513,465 -0.04(-0.53%)
Sep 26, 2005 7.421 7.462 7.414 7.441 1,973,834 +0.17(+2.39%)
Sep 23, 2005 7.268 7.298 7.247 7.268 908,405 -0.01(-0.16%)
Sep 22, 2005 7.280 7.289 7.229 7.280 562,778 -0.03(-0.47%)
Sep 21, 2005 7.407 7.407 7.298 7.314 1,563,321 -0.04(-0.53%)
Sep 20, 2005 7.414 7.446 7.342 7.354 2,982,596 +0.00(+0.06%)
Sep 19, 2005 7.411 7.430 7.342 7.349 2,189,256 -0.18(-2.36%)
Sep 16, 2005 7.499 7.555 7.462 7.527 1,136,371 +0.06(+0.87%)
Sep 15, 2005 7.460 7.476 7.441 7.462 2,102,308 +0.00(+0.00%)
Sep 14, 2005 7.441 7.490 7.439 7.462 2,155,082 +0.11(+1.51%)
Sep 13, 2005 7.451 7.451 7.337 7.351 1,973,834 -0.06(-0.81%)
Sep 12, 2005 7.476 7.499 7.388 7.411 731,482 -0.03(-0.43%)
Sep 09, 2005 7.432 7.469 7.428 7.444 1,176,168 +0.09(+1.16%)
Sep 08, 2005 7.354 7.384 7.335 7.358 771,279 -0.07(-0.93%)
Sep 07, 2005 7.416 7.453 7.398 7.428 475,398 -0.10(-1.29%)
Sep 06, 2005 7.444 7.525 7.444 7.525 874,231 +0.22(+2.97%)
Sep 02, 2005 7.319 7.340 7.280 7.307 403,591 +0.01(+0.13%)
Sep 01, 2005 7.263 7.324 7.240 7.298 565,374 +0.00(+0.06%)
Aug 31, 2005 7.139 7.296 7.139 7.294 1,011,357 +0.14(+1.91%)
Aug 30, 2005 7.208 7.213 7.111 7.157 1,060,238 -0.10(-1.43%)
Aug 29, 2005 7.194 7.261 7.187 7.261 481,454 +0.09(+1.22%)
Aug 26, 2005 7.270 7.273 7.173 7.173 509,571 -0.10(-1.34%)
Aug 25, 2005 7.176 7.305 7.166 7.270 1,108,254 +0.05(+0.74%)
Aug 24, 2005 7.240 7.291 7.206 7.217 1,036,014 -0.10(-1.36%)
Aug 23, 2005 7.363 7.365 7.291 7.317 659,675 -0.09(-1.19%)
Aug 22, 2005 7.416 7.446 7.368 7.405 538,121 +0.06(+0.85%)
Aug 19, 2005 7.328 7.370 7.314 7.342 459,825 -0.03(-0.44%)
Aug 18, 2005 7.377 7.393 7.342 7.374 437,332 -0.03(-0.37%)
Aug 17, 2005 7.386 7.439 7.358 7.402 582,676 -0.03(-0.34%)
Aug 16, 2005 7.515 7.525 7.425 7.428 1,369,961 +0.00(+0.06%)
Aug 15, 2005 7.368 7.446 7.351 7.423 358,171 +0.02(+0.31%)
Aug 12, 2005 7.430 7.444 7.372 7.400 2,856,285 -0.08(-1.02%)
Aug 11, 2005 7.437 7.483 7.421 7.476 570,564 +0.06(+0.78%)
Aug 10, 2005 7.455 7.499 7.398 7.418 1,550,777 +0.03(+0.38%)
Aug 09, 2005 7.370 7.432 7.370 7.391 910,135 +0.09(+1.20%)
Aug 08, 2005 7.379 7.388 7.303 7.303 556,722 -0.01(-0.19%)
Aug 05, 2005 7.372 7.388 7.298 7.317 680,006 -0.07(-1.00%)
Aug 04, 2005 7.416 7.444 7.363 7.391 400,130 -0.06(-0.84%)
Aug 03, 2005 7.462 7.474 7.448 7.453 378,934 -0.04(-0.49%)
Aug 02, 2005 7.485 7.502 7.453 7.490 821,025 +0.05(+0.68%)
Aug 01, 2005 7.460 7.488 7.423 7.439 589,598 +0.09(+1.26%)
Jul 29, 2005 7.395 7.405 7.328 7.347 438,629 -0.08(-1.09%)
Jul 28, 2005 7.368 7.444 7.340 7.428 503,948 +0.03(+0.47%)
Jul 27, 2005 7.409 7.414 7.314 7.393 999,678 +0.04(+0.60%)
Jul 26, 2005 7.326 7.349 7.296 7.349 503,515 -0.02(-0.22%)
Jul 25, 2005 7.405 7.405 7.342 7.365 623,771 -0.00(-0.06%)
Jul 22, 2005 7.398 7.409 7.333 7.370 374,608 -0.09(-1.15%)
Jul 21, 2005 7.495 7.504 7.421 7.455 591,761 +0.03(+0.37%)
Jul 20, 2005 7.340 7.432 7.305 7.428 413,540 +0.05(+0.72%)
Jul 19, 2005 7.300 7.391 7.289 7.374 602,142 +0.02(+0.31%)
Jul 18, 2005 7.391 7.391 7.326 7.351 562,778 -0.11(-1.46%)
Jul 15, 2005 7.418 7.469 7.405 7.460 612,524 +0.04(+0.59%)
Jul 14, 2005 7.423 7.446 7.384 7.416 524,712 +0.03(+0.38%)
Jul 13, 2005 7.365 7.416 7.358 7.388 432,573 -0.01(-0.16%)
Jul 12, 2005 7.370 7.432 7.368 7.400 782,958 +0.09(+1.23%)
Jul 11, 2005 7.296 7.358 7.294 7.310 442,523 +0.01(+0.09%)
Jul 08, 2005 7.194 7.307 7.190 7.303 263,004 +0.12(+1.71%)
Jul 07, 2005 7.032 7.187 7.018 7.180 1,362,175 -0.01(-0.13%)
Jul 06, 2005 7.201 7.236 7.190 7.190 1,098,305 -0.01(-0.16%)
Jul 05, 2005 7.176 7.263 7.157 7.201 972,426 -0.08(-1.11%)
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.