Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.930 9.000 8.910 8.970 196,100 +0.01(+0.11%)
Jul 28, 2005 8.950 9.040 8.940 8.960 412,500 -0.12(-1.32%)
Jul 27, 2005 8.960 9.100 8.950 9.080 545,600 +0.24(+2.71%)
Jul 26, 2005 8.780 8.880 8.760 8.840 675,800 +0.19(+2.20%)
Jul 25, 2005 8.700 8.730 8.600 8.650 1,118,700 +0.09(+1.05%)
Jul 22, 2005 8.630 8.680 8.470 8.560 174,700 -0.07(-0.81%)
Jul 21, 2005 8.600 8.730 8.500 8.630 523,400 +0.14(+1.65%)
Jul 20, 2005 8.480 8.500 8.400 8.490 176,300 -0.03(-0.35%)
Jul 19, 2005 8.370 8.540 8.360 8.520 385,600 +0.38(+4.67%)
Jul 18, 2005 8.120 8.190 8.120 8.140 48,600 -0.01(-0.12%)
Jul 15, 2005 8.160 8.190 8.110 8.150 70,600 -0.05(-0.61%)
Jul 14, 2005 8.250 8.250 8.160 8.200 186,000 +0.11(+1.36%)
Jul 13, 2005 8.080 8.120 7.980 8.090 190,800 +0.00(+0.00%)
Jul 12, 2005 8.090 8.180 8.070 8.090 236,400 -0.11(-1.34%)
Jul 11, 2005 8.250 8.300 8.180 8.200 317,300 +0.00(+0.00%)
Jul 08, 2005 8.170 8.210 8.090 8.200 104,400 +0.03(+0.37%)
Jul 07, 2005 8.080 8.180 8.010 8.170 184,800 +0.00(+0.00%)
Jul 06, 2005 8.200 8.260 8.170 8.170 89,000 -0.16(-1.92%)
Jul 05, 2005 8.320 8.330 8.240 8.330 201,900 -0.08(-0.95%)
Jul 01, 2005 8.470 8.470 8.370 8.410 53,100 +0.03(+0.36%)
Jun 30, 2005 8.300 8.460 8.300 8.380 174,600 +0.17(+2.07%)
Jun 29, 2005 8.420 8.420 8.210 8.210 193,700 -0.13(-1.56%)
Jun 28, 2005 8.310 8.350 8.310 8.340 166,800 +0.03(+0.36%)
Jun 27, 2005 8.380 8.430 8.294 8.310 158,700 +0.03(+0.36%)
Jun 24, 2005 8.400 8.400 8.280 8.280 214,100 -0.10(-1.19%)
Jun 23, 2005 8.400 8.480 8.260 8.380 216,300 -0.04(-0.48%)
Jun 22, 2005 8.400 8.480 8.370 8.420 453,800 +0.33(+4.08%)
Jun 21, 2005 8.150 8.150 8.070 8.090 175,000 +0.01(+0.12%)
Jun 20, 2005 8.120 8.140 8.020 8.080 214,600 -0.07(-0.86%)
Jun 17, 2005 8.150 8.170 8.030 8.150 191,600 +0.18(+2.26%)
Jun 16, 2005 8.000 8.010 7.910 7.970 132,600 -0.15(-1.85%)
Jun 15, 2005 8.180 8.180 8.060 8.120 241,700 +0.04(+0.50%)
Jun 14, 2005 8.070 8.120 8.070 8.080 92,800 +0.01(+0.12%)
Jun 13, 2005 8.060 8.140 8.040 8.070 259,900 +0.07(+0.88%)
Jun 10, 2005 8.030 8.040 7.960 8.000 121,300 +0.02(+0.25%)
Jun 09, 2005 7.930 8.014 7.920 7.980 145,000 +0.10(+1.27%)
Jun 08, 2005 7.900 7.960 7.850 7.880 238,400 +0.09(+1.16%)
Jun 07, 2005 7.750 7.840 7.700 7.790 97,000 -0.04(-0.51%)
Jun 06, 2005 7.850 7.900 7.820 7.830 65,600 -0.01(-0.13%)
Jun 03, 2005 7.810 7.900 7.790 7.840 108,100 -0.03(-0.38%)
Jun 02, 2005 7.900 7.900 7.790 7.870 433,700 -0.16(-1.99%)
Jun 01, 2005 7.980 8.060 7.970 8.030 204,500 +0.01(+0.12%)
May 31, 2005 7.950 8.090 7.860 8.020 214,700 +0.17(+2.17%)
May 27, 2005 7.900 7.900 7.830 7.850 61,900 +0.03(+0.38%)
May 26, 2005 7.750 7.860 7.750 7.820 131,600 +0.09(+1.16%)
May 25, 2005 7.760 7.770 7.700 7.730 85,000 -0.12(-1.53%)
May 24, 2005 7.880 7.890 7.820 7.850 59,900 -0.05(-0.63%)
May 23, 2005 7.840 7.900 7.808 7.900 73,300 +0.10(+1.28%)
May 20, 2005 7.880 7.880 7.750 7.800 77,600 -0.09(-1.14%)
May 19, 2005 7.750 7.900 7.740 7.890 88,400 +0.11(+1.41%)
May 18, 2005 7.790 7.820 7.680 7.780 201,600 +0.00(+0.00%)
May 17, 2005 7.800 7.830 7.700 7.780 252,900 -0.15(-1.89%)
May 16, 2005 7.850 7.940 7.810 7.930 146,000 +0.04(+0.51%)
May 13, 2005 7.830 7.930 7.830 7.890 260,700 +0.06(+0.77%)
May 12, 2005 7.900 8.010 7.820 7.830 109,200 -0.12(-1.51%)
May 11, 2005 7.920 8.000 7.870 7.950 140,000 +0.00(+0.00%)
May 10, 2005 8.000 8.070 7.940 7.950 91,000 -0.14(-1.73%)
May 09, 2005 8.120 8.150 8.050 8.090 475,400 -0.05(-0.61%)
May 06, 2005 8.000 8.150 7.940 8.140 263,100 +0.04(+0.49%)
May 05, 2005 8.160 8.160 8.050 8.100 65,200 -0.13(-1.58%)
May 04, 2005 8.000 8.250 8.000 8.230 120,700 +0.22(+2.75%)
May 03, 2005 8.140 8.140 8.000 8.010 114,300 -0.13(-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.