Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.422 8.470 8.282 8.463 6,211,104 +0.07(+0.88%)
Aug 30, 2005 8.360 8.404 8.264 8.390 4,438,411 -0.04(-0.44%)
Aug 29, 2005 8.272 8.460 8.220 8.427 4,033,847 +0.10(+1.19%)
Aug 26, 2005 8.365 8.399 8.277 8.328 4,216,129 -0.07(-0.78%)
Aug 25, 2005 8.362 8.455 8.344 8.393 3,548,327 +0.04(+0.45%)
Aug 24, 2005 8.391 8.566 8.339 8.356 4,623,806 -0.03(-0.32%)
Aug 23, 2005 8.404 8.429 8.339 8.382 3,880,784 -0.01(-0.09%)
Aug 22, 2005 8.375 8.490 8.333 8.390 4,171,745 +0.01(+0.10%)
Aug 19, 2005 8.293 8.441 8.293 8.381 5,105,252 +0.06(+0.74%)
Aug 18, 2005 8.359 8.462 8.283 8.320 5,543,893 -0.10(-1.20%)
Aug 17, 2005 8.437 8.472 8.297 8.421 3,327,563 +0.01(+0.10%)
Aug 16, 2005 8.487 8.559 8.390 8.413 4,271,581 -0.13(-1.48%)
Aug 15, 2005 8.474 8.583 8.420 8.539 3,864,279 +0.02(+0.18%)
Aug 12, 2005 8.537 8.588 8.464 8.524 4,815,903 -0.07(-0.80%)
Aug 11, 2005 8.618 8.678 8.489 8.592 3,373,669 +0.04(+0.47%)
Aug 10, 2005 8.574 8.718 8.504 8.553 3,660,434 -0.02(-0.20%)
Aug 09, 2005 8.567 8.631 8.541 8.570 2,290,887 +0.05(+0.57%)
Aug 08, 2005 8.582 8.642 8.490 8.521 3,263,776 -0.01(-0.16%)
Aug 05, 2005 8.568 8.605 8.511 8.534 3,977,368 -0.06(-0.74%)
Aug 04, 2005 8.693 8.700 8.577 8.599 3,359,079 -0.15(-1.70%)
Aug 03, 2005 8.764 8.871 8.719 8.747 3,768,291 -0.13(-1.47%)
Aug 02, 2005 8.749 8.917 8.676 8.877 5,598,627 +0.13(+1.53%)
Aug 01, 2005 8.676 8.791 8.644 8.743 3,835,010 +0.02(+0.25%)
Jul 29, 2005 8.763 8.842 8.664 8.722 3,741,832 -0.11(-1.27%)
Jul 28, 2005 8.786 8.839 8.659 8.834 3,675,350 +0.09(+0.98%)
Jul 27, 2005 8.757 8.799 8.544 8.748 3,908,276 +0.05(+0.61%)
Jul 26, 2005 8.821 8.935 8.470 8.695 10,880,657 -0.29(-3.21%)
Jul 25, 2005 9.109 9.240 8.952 8.984 4,175,918 -0.17(-1.86%)
Jul 22, 2005 9.152 9.252 9.024 9.154 5,340,418 +0.04(+0.44%)
Jul 21, 2005 8.981 9.165 8.927 9.114 8,063,742 +0.09(+1.02%)
Jul 20, 2005 8.871 9.033 8.816 9.022 4,188,698 +0.16(+1.80%)
Jul 19, 2005 8.846 8.992 8.845 8.863 3,521,609 +0.01(+0.16%)
Jul 18, 2005 8.683 8.890 8.683 8.848 5,589,215 +0.15(+1.78%)
Jul 15, 2005 8.749 8.749 8.646 8.694 4,210,515 -0.01(-0.08%)
Jul 14, 2005 8.479 8.701 8.455 8.701 5,392,271 +0.25(+2.90%)
Jul 13, 2005 8.458 8.516 8.419 8.456 2,740,204 -0.01(-0.09%)
Jul 12, 2005 8.543 8.543 8.399 8.463 3,920,459 -0.05(-0.64%)
Jul 11, 2005 8.487 8.583 8.393 8.518 3,392,477 +0.08(+0.93%)
Jul 08, 2005 8.198 8.454 8.152 8.439 4,898,537 +0.23(+2.81%)
Jul 07, 2005 8.152 8.242 8.066 8.208 5,113,262 -0.03(-0.32%)
Jul 06, 2005 8.218 8.363 8.167 8.235 8,394,350 -0.02(-0.25%)
Jul 05, 2005 8.181 8.294 8.097 8.256 5,661,664 +0.02(+0.28%)
Jul 01, 2005 8.271 8.316 8.184 8.233 5,003,087 +0.02(+0.25%)
Jun 30, 2005 8.409 8.452 8.199 8.212 5,661,465 -0.16(-1.90%)
Jun 29, 2005 8.408 8.458 8.293 8.371 4,586,638 -0.05(-0.59%)
Jun 28, 2005 8.289 8.460 8.289 8.421 4,276,494 +0.15(+1.78%)
Jun 27, 2005 8.212 8.356 8.182 8.274 6,941,776 +0.09(+1.06%)
Jun 24, 2005 8.370 8.438 8.172 8.187 12,218,899 -0.20(-2.35%)
Jun 23, 2005 8.571 8.658 8.370 8.384 6,414,567 -0.23(-2.72%)
Jun 22, 2005 8.820 8.845 8.579 8.618 5,675,393 -0.16(-1.78%)
Jun 21, 2005 8.704 8.941 8.688 8.774 7,202,933 +0.05(+0.53%)
Jun 20, 2005 8.731 8.760 8.635 8.728 4,471,892 -0.00(-0.06%)
Jun 17, 2005 8.786 8.842 8.618 8.733 9,431,727 +0.06(+0.68%)
Jun 16, 2005 8.665 8.699 8.582 8.673 3,386,940 +0.02(+0.22%)
Jun 15, 2005 8.835 8.840 8.550 8.654 4,021,007 -0.09(-1.01%)
Jun 14, 2005 8.704 8.812 8.689 8.742 2,475,874 +0.03(+0.37%)
Jun 13, 2005 8.625 8.807 8.625 8.710 2,548,013 +0.06(+0.73%)
Jun 10, 2005 8.710 8.740 8.600 8.647 3,973,692 -0.04(-0.47%)
Jun 09, 2005 8.755 8.810 8.568 8.688 5,835,080 -0.03(-0.30%)
Jun 08, 2005 8.729 8.816 8.706 8.714 4,228,439 +0.04(+0.50%)
Jun 07, 2005 8.635 8.804 8.579 8.671 4,879,105 +0.10(+1.13%)
Jun 06, 2005 8.574 8.667 8.530 8.574 2,885,030 -0.02(-0.25%)
Jun 03, 2005 8.760 8.795 8.551 8.596 3,589,200 -0.13(-1.44%)
Jun 02, 2005 8.653 8.728 8.484 8.722 4,909,114 +0.12(+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.