Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.897 9.988 9.786 9.851 3,312,830 -0.13(-1.27%)
Jul 28, 2005 9.923 9.983 9.780 9.978 3,253,970 +0.10(+0.98%)
Jul 27, 2005 9.891 9.938 9.651 9.881 3,460,191 +0.06(+0.61%)
Jul 26, 2005 9.963 10.09 9.567 9.821 9,633,187 -0.33(-3.21%)
Jul 25, 2005 10.29 10.44 10.11 10.15 3,697,148 -0.19(-1.86%)
Jul 22, 2005 10.34 10.45 10.19 10.34 4,728,138 +0.04(+0.44%)
Jul 21, 2005 10.14 10.35 10.08 10.29 7,139,232 +0.10(+1.02%)
Jul 20, 2005 10.02 10.20 9.958 10.19 3,708,463 +0.18(+1.80%)
Jul 19, 2005 9.992 10.16 9.990 10.01 3,117,855 +0.02(+0.16%)
Jul 18, 2005 9.807 10.04 9.807 9.994 4,948,410 +0.17(+1.78%)
Jul 15, 2005 9.882 9.882 9.765 9.820 3,727,778 -0.01(-0.08%)
Jul 14, 2005 9.577 9.828 9.550 9.828 4,774,046 +0.28(+2.90%)
Jul 13, 2005 9.554 9.619 9.509 9.551 2,426,039 -0.01(-0.09%)
Jul 12, 2005 9.649 9.649 9.487 9.559 3,470,977 -0.06(-0.64%)
Jul 11, 2005 9.586 9.694 9.480 9.621 3,003,528 +0.09(+0.93%)
Jul 08, 2005 9.259 9.548 9.207 9.532 4,336,918 +0.26(+2.81%)
Jul 07, 2005 9.207 9.310 9.110 9.271 4,527,025 -0.03(-0.32%)
Jul 06, 2005 9.282 9.446 9.225 9.301 7,431,935 -0.02(-0.25%)
Jul 05, 2005 9.240 9.368 9.146 9.325 5,012,553 +0.03(+0.28%)
Jul 01, 2005 9.342 9.393 9.244 9.299 4,429,482 +0.02(+0.25%)
Jun 30, 2005 9.498 9.547 9.260 9.275 5,012,377 -0.18(-1.90%)
Jun 29, 2005 9.496 9.554 9.367 9.456 4,060,778 -0.06(-0.59%)
Jun 28, 2005 9.363 9.555 9.363 9.511 3,786,192 +0.17(+1.78%)
Jun 27, 2005 9.275 9.438 9.241 9.345 6,145,900 +0.10(+1.06%)
Jun 24, 2005 9.454 9.531 9.230 9.247 10,817,999 -0.22(-2.35%)
Jun 23, 2005 9.681 9.779 9.454 9.469 5,679,135 -0.26(-2.72%)
Jun 22, 2005 9.962 9.990 9.690 9.734 5,024,708 -0.18(-1.78%)
Jun 21, 2005 9.831 10.10 9.813 9.910 6,377,114 +0.05(+0.53%)
Jun 20, 2005 9.862 9.895 9.753 9.858 3,959,188 -0.01(-0.06%)
Jun 17, 2005 9.923 9.988 9.734 9.863 8,350,377 +0.07(+0.68%)
Jun 16, 2005 9.787 9.825 9.693 9.797 2,998,626 +0.02(+0.22%)
Jun 15, 2005 9.979 9.985 9.657 9.775 3,559,997 -0.10(-1.01%)
Jun 14, 2005 9.831 9.953 9.814 9.874 2,192,014 +0.04(+0.37%)
Jun 13, 2005 9.742 9.948 9.742 9.837 2,255,883 +0.07(+0.73%)
Jun 10, 2005 9.837 9.872 9.713 9.767 3,518,107 -0.05(-0.47%)
Jun 09, 2005 9.889 9.951 9.678 9.813 5,166,086 -0.03(-0.30%)
Jun 08, 2005 9.859 9.958 9.833 9.843 3,743,647 +0.05(+0.50%)
Jun 07, 2005 9.753 9.944 9.690 9.794 4,319,715 +0.11(+1.13%)
Jun 06, 2005 9.685 9.789 9.634 9.685 2,554,261 -0.02(-0.25%)
Jun 03, 2005 9.895 9.934 9.659 9.709 3,177,697 -0.14(-1.44%)
Jun 02, 2005 9.773 9.858 9.582 9.851 4,346,283 +0.13(+1.38%)
Jun 01, 2005 9.637 9.843 9.582 9.717 3,947,830 +0.07(+0.69%)
May 31, 2005 9.768 9.798 9.591 9.651 3,621,212 -0.18(-1.86%)
May 27, 2005 9.869 9.917 9.799 9.833 1,822,729 +0.01(+0.07%)
May 26, 2005 9.641 9.889 9.641 9.827 3,775,797 +0.20(+2.13%)
May 25, 2005 9.685 9.697 9.555 9.622 3,107,631 -0.05(-0.48%)
May 24, 2005 9.713 9.722 9.537 9.668 4,964,167 -0.03(-0.31%)
May 23, 2005 9.749 9.855 9.591 9.698 6,574,655 +0.30(+3.16%)
May 20, 2005 9.417 9.461 9.326 9.401 4,754,330 +0.03(+0.34%)
May 19, 2005 9.460 9.479 9.266 9.370 4,218,354 -0.02(-0.26%)
May 18, 2005 9.026 9.432 9.026 9.394 5,319,483 +0.35(+3.83%)
May 17, 2005 8.941 9.048 8.911 9.048 6,015,400 -0.09(-0.97%)
May 16, 2005 8.973 9.161 8.900 9.136 3,433,701 +0.21(+2.35%)
May 13, 2005 9.018 9.102 8.876 8.926 7,468,151 -0.10(-1.15%)
May 12, 2005 9.297 9.337 8.986 9.030 4,028,888 -0.23(-2.53%)
May 11, 2005 9.134 9.278 9.038 9.265 4,329,289 +0.15(+1.65%)
May 10, 2005 9.275 9.304 9.080 9.115 4,336,870 -0.22(-2.34%)
May 09, 2005 9.292 9.333 9.180 9.333 3,821,309 +0.05(+0.56%)
May 06, 2005 9.239 9.293 9.172 9.281 4,626,343 +0.13(+1.42%)
May 05, 2005 9.146 9.226 9.052 9.151 5,720,449 -0.00(-0.04%)
May 04, 2005 9.018 9.180 8.969 9.155 8,062,277 +0.19(+2.11%)
May 03, 2005 9.288 9.295 8.708 8.966 19,320,830 -0.47(-4.93%)
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.