Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.68 10.92 10.68 10.85 6,414,792 +0.26(+2.43%)
Oct 28, 2005 10.41 10.65 10.39 10.60 3,774,840 +0.19(+1.87%)
Oct 27, 2005 10.61 10.68 10.39 10.40 6,266,881 -0.21(-2.01%)
Oct 26, 2005 10.52 10.75 10.49 10.61 5,670,460 +0.06(+0.60%)
Oct 25, 2005 10.56 10.63 10.37 10.55 8,902,694 -0.04(-0.36%)
Oct 24, 2005 10.29 10.61 10.29 10.59 7,101,170 +0.33(+3.18%)
Oct 21, 2005 10.32 10.43 10.17 10.26 8,302,292 +0.09(+0.93%)
Oct 20, 2005 10.14 10.40 10.11 10.17 8,147,694 -0.01(-0.06%)
Oct 19, 2005 10.05 10.20 9.986 10.17 6,110,850 +0.13(+1.25%)
Oct 18, 2005 10.16 10.20 10.04 10.05 9,878,685 -0.14(-1.36%)
Oct 17, 2005 10.16 10.27 10.04 10.19 5,556,302 +0.03(+0.25%)
Oct 14, 2005 10.11 10.17 10.04 10.16 7,409,412 +0.06(+0.56%)
Oct 13, 2005 10.18 10.20 10.05 10.11 8,649,860 -0.06(-0.56%)
Oct 12, 2005 10.21 10.21 9.986 10.16 9,926,450 -0.04(-0.43%)
Oct 11, 2005 10.38 10.46 10.15 10.21 8,556,878 -0.16(-1.57%)
Oct 10, 2005 10.55 10.57 10.37 10.37 7,217,239 -0.14(-1.32%)
Oct 07, 2005 10.70 10.77 10.48 10.51 7,456,858 -0.11(-1.06%)
Oct 06, 2005 10.56 10.90 10.52 10.62 9,523,794 -0.01(-0.12%)
Oct 05, 2005 10.90 10.90 10.63 10.63 4,917,052 -0.22(-2.03%)
Oct 04, 2005 10.97 11.14 10.85 10.85 4,039,138 -0.09(-0.80%)
Oct 03, 2005 11.03 11.15 10.89 10.94 5,959,277 -0.01(-0.06%)
Sep 30, 2005 10.83 11.04 10.82 10.95 4,741,756 +0.08(+0.69%)
Sep 29, 2005 10.70 10.99 10.60 10.87 8,278,251 +0.18(+1.64%)
Sep 28, 2005 10.78 10.85 10.63 10.70 6,399,030 -0.08(-0.70%)
Sep 27, 2005 10.82 10.87 10.66 10.77 5,454,086 -0.03(-0.23%)
Sep 26, 2005 10.90 11.02 10.73 10.80 6,789,745 +0.06(+0.53%)
Sep 23, 2005 10.71 10.88 10.49 10.74 10,571,273 -0.07(-0.64%)
Sep 22, 2005 10.75 11.02 10.59 10.81 11,319,426 +0.12(+1.12%)
Sep 21, 2005 10.85 10.88 10.62 10.69 9,110,152 -0.23(-2.13%)
Sep 20, 2005 11.20 11.30 10.87 10.92 9,533,028 -0.30(-2.63%)
Sep 19, 2005 11.33 11.34 11.12 11.22 7,709,533 -0.09(-0.78%)
Sep 16, 2005 11.49 11.68 11.27 11.31 28,387,488 -0.18(-1.59%)
Sep 15, 2005 11.65 11.71 11.43 11.49 5,511,085 -0.14(-1.24%)
Sep 14, 2005 11.75 11.80 11.62 11.63 5,422,880 -0.17(-1.44%)
Sep 13, 2005 11.71 11.91 11.62 11.80 7,127,441 -0.08(-0.63%)
Sep 12, 2005 11.85 11.90 11.78 11.88 4,152,658 -0.03(-0.21%)
Sep 09, 2005 11.93 11.93 11.82 11.90 4,377,152 +0.03(+0.26%)
Sep 08, 2005 12.03 12.03 11.84 11.87 6,896,897 -0.10(-0.84%)
Sep 07, 2005 11.81 11.97 11.76 11.97 5,238,986 +0.11(+0.90%)
Sep 06, 2005 11.70 11.90 11.68 11.86 7,959,501 +0.23(+2.00%)
Sep 02, 2005 11.54 11.66 11.44 11.63 8,956,987 +0.09(+0.76%)
Sep 01, 2005 11.95 11.86 11.51 11.54 18,878,500 -0.40(-3.31%)
Aug 31, 2005 11.71 11.94 11.63 11.94 8,938,358 +0.19(+1.60%)
Aug 30, 2005 11.98 12.03 11.61 11.75 11,850,569 -0.28(-2.30%)
Aug 29, 2005 11.93 12.08 11.84 12.03 6,537,229 +0.11(+0.90%)
Aug 26, 2005 12.03 12.07 11.92 11.92 5,486,566 -0.08(-0.63%)
Aug 25, 2005 12.02 12.16 11.96 12.00 8,774,207 -0.04(-0.31%)
Aug 24, 2005 12.20 12.29 12.00 12.03 9,876,297 -0.18(-1.44%)
Aug 23, 2005 12.32 12.39 12.20 12.21 7,277,900 -0.08(-0.66%)
Aug 22, 2005 12.40 12.52 12.22 12.29 6,897,693 -0.11(-0.86%)
Aug 19, 2005 12.66 12.66 12.17 12.40 18,483,168 -0.26(-2.03%)
Aug 18, 2005 12.91 13.05 12.63 12.66 8,613,081 -0.20(-1.56%)
Aug 17, 2005 13.10 13.28 12.86 12.86 7,125,371 -0.29(-2.20%)
Aug 16, 2005 13.58 13.59 13.09 13.15 4,884,254 -0.45(-3.28%)
Aug 15, 2005 13.56 13.62 13.34 13.59 3,505,925 +0.01(+0.05%)
Aug 12, 2005 13.58 13.69 13.52 13.59 3,845,850 -0.01(-0.09%)
Aug 11, 2005 13.72 13.81 13.38 13.60 5,384,350 -0.07(-0.51%)
Aug 10, 2005 13.60 13.82 13.52 13.67 6,066,270 +0.19(+1.40%)
Aug 09, 2005 13.57 13.94 13.44 13.48 11,047,168 +0.07(+0.52%)
Aug 08, 2005 13.05 13.69 12.84 13.41 14,799,081 +0.46(+3.54%)
Aug 05, 2005 13.06 13.08 12.84 12.95 4,478,413 -0.04(-0.34%)
Aug 04, 2005 12.72 13.03 12.61 12.99 11,118,019 -0.16(-1.19%)
Aug 03, 2005 13.30 13.31 13.01 13.15 5,076,108 -0.20(-1.51%)
Aug 02, 2005 13.40 13.43 13.29 13.35 3,492,869 -0.04(-0.33%)
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.