Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.529 7.601 7.504 7.566 733,651 -0.06(-0.85%)
Sep 29, 2005 7.539 7.643 7.525 7.631 907,114 +0.11(+1.44%)
Sep 28, 2005 7.497 7.532 7.478 7.522 1,811,633 +0.12(+1.62%)
Sep 27, 2005 7.407 7.430 7.362 7.402 513,469 -0.04(-0.53%)
Sep 26, 2005 7.421 7.462 7.414 7.441 1,973,850 +0.17(+2.39%)
Sep 23, 2005 7.268 7.298 7.247 7.268 908,412 -0.01(-0.16%)
Sep 22, 2005 7.280 7.289 7.229 7.280 562,783 -0.03(-0.47%)
Sep 21, 2005 7.407 7.407 7.298 7.314 1,563,334 -0.04(-0.53%)
Sep 20, 2005 7.414 7.446 7.342 7.354 2,982,620 +0.00(+0.06%)
Sep 19, 2005 7.411 7.430 7.342 7.349 2,189,274 -0.18(-2.36%)
Sep 16, 2005 7.499 7.555 7.462 7.527 1,136,380 +0.06(+0.87%)
Sep 15, 2005 7.460 7.476 7.441 7.462 2,102,326 +0.00(+0.00%)
Sep 14, 2005 7.441 7.490 7.439 7.462 2,155,100 +0.11(+1.51%)
Sep 13, 2005 7.451 7.451 7.337 7.351 1,973,850 -0.06(-0.81%)
Sep 12, 2005 7.476 7.499 7.388 7.411 731,488 -0.03(-0.43%)
Sep 09, 2005 7.432 7.469 7.428 7.444 1,176,177 +0.09(+1.16%)
Sep 08, 2005 7.354 7.384 7.335 7.358 771,285 -0.07(-0.93%)
Sep 07, 2005 7.416 7.453 7.398 7.428 475,402 -0.10(-1.29%)
Sep 06, 2005 7.444 7.525 7.444 7.525 874,238 +0.22(+2.97%)
Sep 02, 2005 7.319 7.340 7.280 7.307 403,594 +0.01(+0.13%)
Sep 01, 2005 7.263 7.324 7.240 7.298 565,378 +0.00(+0.06%)
Aug 31, 2005 7.139 7.296 7.139 7.293 1,011,365 +0.14(+1.91%)
Aug 30, 2005 7.208 7.213 7.111 7.157 1,060,247 -0.10(-1.43%)
Aug 29, 2005 7.194 7.261 7.187 7.261 481,458 +0.09(+1.22%)
Aug 26, 2005 7.270 7.273 7.173 7.173 509,576 -0.10(-1.34%)
Aug 25, 2005 7.176 7.305 7.166 7.270 1,108,263 +0.05(+0.74%)
Aug 24, 2005 7.240 7.291 7.206 7.217 1,036,022 -0.10(-1.36%)
Aug 23, 2005 7.363 7.365 7.291 7.317 659,680 -0.09(-1.19%)
Aug 22, 2005 7.416 7.446 7.367 7.404 538,126 +0.06(+0.85%)
Aug 19, 2005 7.328 7.370 7.314 7.342 459,829 -0.03(-0.44%)
Aug 18, 2005 7.377 7.393 7.342 7.374 437,335 -0.03(-0.37%)
Aug 17, 2005 7.386 7.439 7.358 7.402 582,681 -0.03(-0.34%)
Aug 16, 2005 7.515 7.525 7.425 7.428 1,369,972 +0.00(+0.06%)
Aug 15, 2005 7.367 7.446 7.351 7.423 358,174 +0.02(+0.31%)
Aug 12, 2005 7.430 7.444 7.372 7.400 2,856,308 -0.08(-1.02%)
Aug 11, 2005 7.437 7.483 7.421 7.476 570,569 +0.06(+0.78%)
Aug 10, 2005 7.455 7.499 7.398 7.418 1,550,789 +0.03(+0.38%)
Aug 09, 2005 7.370 7.432 7.370 7.391 910,142 +0.09(+1.20%)
Aug 08, 2005 7.379 7.388 7.303 7.303 556,727 -0.01(-0.19%)
Aug 05, 2005 7.372 7.388 7.298 7.317 680,011 -0.07(-1.00%)
Aug 04, 2005 7.416 7.444 7.363 7.391 400,134 -0.06(-0.84%)
Aug 03, 2005 7.462 7.474 7.448 7.453 378,937 -0.04(-0.49%)
Aug 02, 2005 7.485 7.502 7.453 7.490 821,031 +0.05(+0.68%)
Aug 01, 2005 7.460 7.488 7.423 7.439 589,602 +0.09(+1.26%)
Jul 29, 2005 7.395 7.404 7.328 7.347 438,633 -0.08(-1.09%)
Jul 28, 2005 7.367 7.444 7.340 7.428 503,952 +0.03(+0.47%)
Jul 27, 2005 7.409 7.414 7.314 7.393 999,686 +0.04(+0.60%)
Jul 26, 2005 7.326 7.349 7.296 7.349 503,520 -0.02(-0.22%)
Jul 25, 2005 7.404 7.404 7.342 7.365 623,776 -0.00(-0.06%)
Jul 22, 2005 7.398 7.409 7.333 7.370 374,611 -0.09(-1.15%)
Jul 21, 2005 7.495 7.504 7.421 7.455 591,765 +0.03(+0.37%)
Jul 20, 2005 7.340 7.432 7.305 7.428 413,543 +0.05(+0.72%)
Jul 19, 2005 7.300 7.391 7.289 7.374 602,147 +0.02(+0.31%)
Jul 18, 2005 7.391 7.391 7.326 7.351 562,783 -0.11(-1.46%)
Jul 15, 2005 7.418 7.469 7.404 7.460 612,529 +0.04(+0.59%)
Jul 14, 2005 7.423 7.446 7.384 7.416 524,716 +0.03(+0.38%)
Jul 13, 2005 7.365 7.416 7.358 7.388 432,577 -0.01(-0.16%)
Jul 12, 2005 7.370 7.432 7.367 7.400 782,965 +0.09(+1.23%)
Jul 11, 2005 7.296 7.358 7.293 7.310 442,526 +0.01(+0.10%)
Jul 08, 2005 7.194 7.307 7.189 7.303 263,007 +0.12(+1.71%)
Jul 07, 2005 7.032 7.187 7.018 7.180 1,362,186 -0.01(-0.13%)
Jul 06, 2005 7.201 7.236 7.189 7.189 1,098,313 -0.01(-0.16%)
Jul 05, 2005 7.176 7.263 7.157 7.201 972,433 -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.