Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.648 6.715 6.587 6.629 53,157 -0.02(-0.29%)
Sep 29, 2005 6.533 6.657 6.495 6.648 41,728 +0.10(+1.46%)
Sep 28, 2005 6.505 6.877 6.448 6.552 126,340 +0.02(+0.29%)
Sep 27, 2005 6.552 6.619 6.495 6.533 60,811 -0.02(-0.29%)
Sep 26, 2005 6.581 6.676 6.495 6.552 92,894 -0.03(-0.43%)
Sep 23, 2005 6.591 6.734 6.572 6.581 76,328 -0.06(-0.86%)
Sep 22, 2005 6.819 6.934 6.629 6.638 104,636 -0.24(-3.47%)
Sep 21, 2005 7.029 7.134 6.867 6.877 70,876 -0.10(-1.37%)
Sep 20, 2005 6.724 7.106 6.705 6.972 70,037 +0.24(+3.54%)
Sep 19, 2005 6.867 6.896 6.686 6.734 89,329 -0.10(-1.40%)
Sep 16, 2005 7.058 7.058 6.800 6.829 71,610 -0.10(-1.51%)
Sep 15, 2005 6.924 7.020 6.924 6.934 21,074 -0.08(-1.09%)
Sep 14, 2005 7.296 7.325 6.953 7.010 59,133 -0.24(-3.29%)
Sep 13, 2005 7.525 7.525 7.172 7.249 73,602 -0.28(-3.68%)
Sep 12, 2005 7.630 7.640 7.478 7.525 97,087 -0.06(-0.75%)
Sep 09, 2005 7.582 7.582 7.516 7.582 116,170 +0.04(+0.51%)
Sep 08, 2005 7.554 7.611 7.506 7.544 20,235 -0.01(-0.13%)
Sep 07, 2005 7.582 7.582 7.449 7.554 31,034 +0.02(+0.25%)
Sep 06, 2005 7.592 7.602 7.411 7.535 53,157 +0.07(+0.89%)
Sep 02, 2005 7.439 7.535 7.411 7.468 33,236 +0.06(+0.77%)
Sep 01, 2005 7.468 7.554 7.392 7.411 119,420 -0.03(-0.38%)
Aug 31, 2005 7.363 7.487 7.163 7.439 271,238 +0.08(+1.04%)
Aug 30, 2005 7.306 7.392 7.258 7.363 102,120 +0.07(+0.92%)
Aug 29, 2005 7.125 7.344 7.125 7.296 68,150 +0.08(+1.06%)
Aug 26, 2005 7.144 7.239 7.106 7.220 84,506 +0.09(+1.20%)
Aug 25, 2005 7.058 7.182 6.886 7.134 95,724 +0.08(+1.08%)
Aug 24, 2005 7.058 7.182 6.982 7.058 83,457 -0.03(-0.40%)
Aug 23, 2005 6.924 7.087 6.848 7.087 62,278 +0.15(+2.20%)
Aug 22, 2005 6.819 6.991 6.705 6.934 115,121 +0.11(+1.68%)
Aug 19, 2005 6.867 7.010 6.819 6.819 132,001 -0.10(-1.38%)
Aug 18, 2005 6.829 7.020 6.829 6.915 167,125 +0.07(+0.97%)
Aug 17, 2005 6.772 7.010 6.686 6.848 123,299 +0.03(+0.42%)
Aug 16, 2005 6.924 6.963 6.734 6.819 124,977 -0.10(-1.38%)
Aug 15, 2005 6.343 6.934 6.333 6.915 306,676 +0.57(+9.02%)
Aug 12, 2005 6.390 6.428 6.200 6.343 75,070 -0.07(-1.04%)
Aug 11, 2005 6.114 6.505 6.114 6.409 185,788 +0.22(+3.54%)
Aug 10, 2005 6.266 6.324 6.114 6.190 142,381 -0.10(-1.67%)
Aug 09, 2005 6.343 6.381 6.247 6.295 122,356 -0.10(-1.64%)
Aug 08, 2005 6.629 6.667 6.295 6.400 205,813 -0.28(-4.14%)
Aug 05, 2005 6.867 6.943 6.247 6.676 221,960 -0.29(-4.11%)
Aug 04, 2005 7.344 7.439 6.858 6.963 129,590 -0.40(-5.44%)
Aug 03, 2005 7.487 7.487 7.354 7.363 81,256 -0.08(-1.03%)
Aug 02, 2005 7.296 7.506 7.287 7.439 125,920 +0.12(+1.69%)
Aug 01, 2005 7.258 7.335 7.249 7.315 84,191 +0.02(+0.26%)
Jul 29, 2005 7.439 7.439 7.249 7.296 82,409 -0.14(-1.92%)
Jul 28, 2005 7.630 7.630 7.296 7.439 80,102 -0.06(-0.76%)
Jul 27, 2005 7.516 7.544 7.411 7.497 67,521 -0.04(-0.51%)
Jul 26, 2005 7.544 7.554 7.459 7.535 43,616 +0.00(+0.00%)
Jul 25, 2005 7.525 7.659 7.516 7.535 80,522 -0.04(-0.50%)
Jul 22, 2005 7.497 7.621 7.430 7.573 59,343 -0.05(-0.63%)
Jul 21, 2005 7.554 7.630 7.497 7.621 34,704 +0.03(+0.38%)
Jul 20, 2005 7.535 7.659 7.516 7.592 60,077 +0.01(+0.13%)
Jul 19, 2005 7.459 7.630 7.449 7.582 56,722 +0.12(+1.66%)
Jul 18, 2005 7.344 7.525 7.344 7.459 38,583 +0.08(+1.03%)
Jul 15, 2005 7.621 7.621 7.344 7.382 72,553 -0.19(-2.52%)
Jul 14, 2005 7.630 7.659 7.525 7.573 61,335 -0.03(-0.38%)
Jul 13, 2005 7.535 7.668 7.487 7.602 46,971 +0.00(+0.00%)
Jul 12, 2005 7.592 7.678 7.525 7.602 80,102 +0.01(+0.13%)
Jul 11, 2005 7.535 7.668 7.506 7.592 90,272 +0.07(+0.89%)
Jul 08, 2005 7.249 7.525 7.239 7.525 68,045 +0.32(+4.50%)
Jul 07, 2005 7.106 7.325 7.010 7.201 63,537 +0.00(+0.00%)
Jul 06, 2005 7.392 7.459 7.058 7.201 120,363 -0.22(-2.96%)
Jul 05, 2005 7.392 7.487 7.306 7.420 38,898 +0.03(+0.39%)
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.