Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.943 7.096 6.943 7.093 1,039,910 +0.13(+1.91%)
Aug 30, 2005 7.010 7.015 6.916 6.961 1,090,171 -0.10(-1.43%)
Aug 29, 2005 6.997 7.062 6.990 7.062 495,047 +0.09(+1.22%)
Aug 26, 2005 7.071 7.073 6.976 6.976 523,958 -0.09(-1.34%)
Aug 25, 2005 6.979 7.105 6.970 7.071 1,139,542 +0.05(+0.74%)
Aug 24, 2005 7.042 7.091 7.008 7.019 1,065,263 -0.10(-1.36%)
Aug 23, 2005 7.161 7.163 7.091 7.116 678,299 -0.09(-1.19%)
Aug 22, 2005 7.212 7.242 7.165 7.201 553,314 +0.06(+0.85%)
Aug 19, 2005 7.127 7.167 7.114 7.141 472,807 -0.03(-0.44%)
Aug 18, 2005 7.174 7.190 7.141 7.172 449,678 -0.03(-0.37%)
Aug 17, 2005 7.183 7.235 7.156 7.199 599,127 -0.02(-0.34%)
Aug 16, 2005 7.309 7.318 7.221 7.224 1,408,638 +0.00(+0.06%)
Aug 15, 2005 7.165 7.242 7.149 7.219 368,283 +0.02(+0.31%)
Aug 12, 2005 7.226 7.239 7.170 7.197 2,936,924 -0.07(-1.02%)
Aug 11, 2005 7.233 7.278 7.217 7.271 586,673 +0.06(+0.78%)
Aug 10, 2005 7.251 7.293 7.194 7.215 1,594,558 +0.03(+0.38%)
Aug 09, 2005 7.167 7.228 7.167 7.188 935,830 +0.09(+1.20%)
Aug 08, 2005 7.176 7.185 7.102 7.102 572,440 -0.01(-0.19%)
Aug 05, 2005 7.170 7.185 7.098 7.116 699,204 -0.07(-1.00%)
Aug 04, 2005 7.212 7.239 7.161 7.188 411,427 -0.06(-0.84%)
Aug 03, 2005 7.257 7.269 7.244 7.248 389,632 -0.04(-0.49%)
Aug 02, 2005 7.280 7.296 7.248 7.284 844,204 +0.05(+0.68%)
Aug 01, 2005 7.255 7.282 7.219 7.235 606,243 +0.09(+1.26%)
Jul 29, 2005 7.192 7.201 7.127 7.145 451,013 -0.08(-1.09%)
Jul 28, 2005 7.165 7.239 7.138 7.224 518,176 +0.03(+0.47%)
Jul 27, 2005 7.206 7.210 7.114 7.190 1,027,901 +0.04(+0.60%)
Jul 26, 2005 7.125 7.147 7.096 7.147 517,731 -0.02(-0.22%)
Jul 25, 2005 7.201 7.201 7.141 7.163 641,381 -0.00(-0.06%)
Jul 22, 2005 7.194 7.206 7.132 7.167 385,184 -0.08(-1.15%)
Jul 21, 2005 7.289 7.298 7.217 7.251 608,467 +0.03(+0.37%)
Jul 20, 2005 7.138 7.228 7.105 7.224 425,215 +0.05(+0.72%)
Jul 19, 2005 7.100 7.188 7.089 7.172 619,142 +0.02(+0.31%)
Jul 18, 2005 7.188 7.188 7.125 7.149 578,667 -0.11(-1.46%)
Jul 15, 2005 7.215 7.264 7.201 7.255 629,817 +0.04(+0.59%)
Jul 14, 2005 7.219 7.242 7.181 7.212 539,525 +0.03(+0.38%)
Jul 13, 2005 7.163 7.212 7.156 7.185 444,786 -0.01(-0.16%)
Jul 12, 2005 7.167 7.228 7.165 7.197 805,063 +0.09(+1.23%)
Jul 11, 2005 7.096 7.156 7.093 7.109 455,016 +0.01(+0.09%)
Jul 08, 2005 6.997 7.107 6.992 7.102 270,430 +0.12(+1.71%)
Jul 07, 2005 6.839 6.990 6.826 6.983 1,400,632 -0.01(-0.13%)
Jul 06, 2005 7.003 7.037 6.992 6.992 1,129,312 -0.01(-0.16%)
Jul 05, 2005 6.979 7.064 6.961 7.003 999,879 -0.08(-1.11%)
Jul 01, 2005 7.109 7.147 7.051 7.082 463,022 +0.04(+0.54%)
Jun 30, 2005 7.141 7.174 7.042 7.044 318,467 -0.05(-0.67%)
Jun 29, 2005 7.082 7.123 7.053 7.091 796,167 +0.10(+1.48%)
Jun 28, 2005 6.943 7.015 6.940 6.988 1,466,015 +0.06(+0.91%)
Jun 27, 2005 6.934 6.961 6.889 6.925 797,946 +0.03(+0.49%)
Jun 24, 2005 6.936 6.956 6.884 6.891 568,436 +0.07(+1.05%)
Jun 23, 2005 6.900 6.916 6.819 6.819 1,313,454 -0.15(-2.19%)
Jun 22, 2005 6.972 6.979 6.929 6.972 801,504 +0.00(+0.00%)
Jun 21, 2005 6.927 6.981 6.925 6.972 524,403 +0.04(+0.62%)
Jun 20, 2005 6.902 6.954 6.873 6.929 1,080,385 -0.14(-2.03%)
Jun 17, 2005 7.060 7.091 7.039 7.073 918,038 +0.08(+1.13%)
Jun 16, 2005 6.983 6.994 6.956 6.994 784,158 +0.06(+0.91%)
Jun 15, 2005 6.936 6.965 6.844 6.931 979,864 +0.10(+1.41%)
Jun 14, 2005 6.792 6.859 6.788 6.835 521,734 +0.04(+0.56%)
Jun 13, 2005 6.767 6.817 6.740 6.797 1,160,002 +0.01(+0.17%)
Jun 10, 2005 6.853 6.857 6.765 6.785 1,015,447 -0.06(-0.85%)
Jun 09, 2005 6.821 6.862 6.781 6.844 724,556 +0.02(+0.23%)
Jun 08, 2005 6.880 6.916 6.799 6.828 3,987,064 +0.00(+0.00%)
Jun 07, 2005 6.846 6.871 6.815 6.828 987,425 +0.02(+0.36%)
Jun 06, 2005 6.808 6.808 6.758 6.803 279,325 -0.01(-0.20%)
Jun 03, 2005 6.862 6.884 6.801 6.817 468,359 -0.07(-0.98%)
Jun 02, 2005 6.839 6.902 6.835 6.884 636,489 +0.01(+0.20%)
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.