Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.538 7.597 7.521 7.572 232,302 +0.01(+0.11%)
Jul 28, 2005 7.555 7.631 7.547 7.564 488,652 -0.10(-1.32%)
Jul 27, 2005 7.564 7.682 7.555 7.665 646,324 +0.20(+2.71%)
Jul 26, 2005 7.412 7.496 7.395 7.462 800,561 +0.16(+2.20%)
Jul 25, 2005 7.344 7.370 7.260 7.302 1,325,225 +0.08(+1.05%)
Jul 22, 2005 7.285 7.327 7.150 7.226 206,951 -0.06(-0.81%)
Jul 21, 2005 7.260 7.370 7.175 7.285 620,026 +0.12(+1.65%)
Jul 20, 2005 7.158 7.175 7.091 7.167 208,847 -0.03(-0.35%)
Jul 19, 2005 7.066 7.209 7.057 7.192 456,786 +0.32(+4.67%)
Jul 18, 2005 6.854 6.914 6.854 6.871 57,572 -0.01(-0.12%)
Jul 15, 2005 6.888 6.914 6.846 6.880 83,633 -0.04(-0.61%)
Jul 14, 2005 6.964 6.964 6.888 6.922 220,337 +0.09(+1.36%)
Jul 13, 2005 6.821 6.855 6.736 6.829 226,024 +0.00(+0.00%)
Jul 12, 2005 6.829 6.905 6.812 6.829 280,042 -0.09(-1.34%)
Jul 11, 2005 6.964 7.007 6.905 6.922 375,877 +0.00(+0.00%)
Jul 08, 2005 6.897 6.931 6.829 6.922 123,673 +0.03(+0.37%)
Jul 07, 2005 6.821 6.905 6.762 6.897 218,916 +0.00(+0.00%)
Jul 06, 2005 6.922 6.973 6.897 6.897 105,430 -0.14(-1.92%)
Jul 05, 2005 7.023 7.032 6.956 7.032 239,173 -0.07(-0.95%)
Jul 01, 2005 7.150 7.150 7.066 7.099 62,902 +0.03(+0.36%)
Jun 30, 2005 7.007 7.142 7.007 7.074 206,833 +0.14(+2.07%)
Jun 29, 2005 7.108 7.108 6.931 6.931 229,459 -0.11(-1.56%)
Jun 28, 2005 7.015 7.049 7.015 7.040 197,593 +0.03(+0.36%)
Jun 27, 2005 7.074 7.116 7.001 7.015 187,997 +0.03(+0.36%)
Jun 24, 2005 7.091 7.091 6.990 6.990 253,625 -0.08(-1.19%)
Jun 23, 2005 7.091 7.158 6.973 7.074 256,231 -0.03(-0.48%)
Jun 22, 2005 7.091 7.158 7.066 7.108 537,577 +0.28(+4.08%)
Jun 21, 2005 6.880 6.880 6.812 6.829 207,307 +0.01(+0.12%)
Jun 20, 2005 6.855 6.871 6.770 6.821 254,217 -0.06(-0.86%)
Jun 17, 2005 6.880 6.897 6.779 6.880 226,971 +0.15(+2.26%)
Jun 16, 2005 6.753 6.762 6.677 6.728 157,079 -0.13(-1.85%)
Jun 15, 2005 6.905 6.905 6.804 6.855 286,320 +0.03(+0.49%)
Jun 14, 2005 6.812 6.855 6.812 6.821 109,932 +0.01(+0.12%)
Jun 13, 2005 6.804 6.871 6.787 6.812 307,880 +0.06(+0.87%)
Jun 10, 2005 6.779 6.787 6.720 6.753 143,693 +0.02(+0.25%)
Jun 09, 2005 6.694 6.765 6.686 6.736 171,768 +0.08(+1.27%)
Jun 08, 2005 6.669 6.720 6.627 6.652 282,411 +0.08(+1.16%)
Jun 07, 2005 6.542 6.618 6.500 6.576 114,907 -0.03(-0.51%)
Jun 06, 2005 6.627 6.669 6.601 6.610 77,710 -0.01(-0.13%)
Jun 03, 2005 6.593 6.669 6.576 6.618 128,056 -0.03(-0.38%)
Jun 02, 2005 6.669 6.669 6.576 6.644 513,766 -0.14(-1.99%)
Jun 01, 2005 6.736 6.804 6.728 6.779 242,253 +0.01(+0.12%)
May 31, 2005 6.711 6.829 6.635 6.770 254,336 +0.14(+2.17%)
May 27, 2005 6.669 6.669 6.610 6.627 73,327 +0.03(+0.38%)
May 26, 2005 6.542 6.635 6.542 6.601 155,894 +0.08(+1.16%)
May 25, 2005 6.551 6.559 6.500 6.525 100,692 -0.10(-1.53%)
May 24, 2005 6.652 6.660 6.601 6.627 70,958 -0.04(-0.63%)
May 23, 2005 6.618 6.669 6.592 6.669 86,832 +0.08(+1.28%)
May 20, 2005 6.652 6.652 6.542 6.584 91,925 -0.08(-1.14%)
May 19, 2005 6.542 6.669 6.534 6.660 104,719 +0.09(+1.41%)
May 18, 2005 6.576 6.601 6.483 6.568 238,817 +0.00(+0.00%)
May 17, 2005 6.584 6.610 6.500 6.568 299,588 -0.13(-1.89%)
May 16, 2005 6.627 6.703 6.593 6.694 172,953 +0.03(+0.51%)
May 13, 2005 6.610 6.694 6.610 6.660 308,828 +0.05(+0.77%)
May 12, 2005 6.669 6.762 6.601 6.610 129,359 -0.10(-1.51%)
May 11, 2005 6.686 6.753 6.644 6.711 165,845 +0.00(+0.00%)
May 10, 2005 6.753 6.812 6.703 6.711 107,799 -0.12(-1.73%)
May 09, 2005 6.855 6.880 6.795 6.829 563,164 -0.04(-0.61%)
May 06, 2005 6.753 6.880 6.703 6.871 311,671 +0.03(+0.49%)
May 05, 2005 6.888 6.888 6.795 6.838 77,236 -0.11(-1.58%)
May 04, 2005 6.753 6.964 6.753 6.947 142,982 +0.19(+2.75%)
May 03, 2005 6.871 6.871 6.753 6.762 135,401 -0.11(-1.60%)
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.