Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.902 7.057 6.884 7.007 8,097,946 +0.10(+1.52%)
Oct 28, 2005 6.718 6.904 6.755 6.902 10,247,211 +0.18(+2.75%)
Oct 27, 2005 6.901 6.923 6.696 6.718 9,392,006 -0.20(-2.95%)
Oct 26, 2005 6.956 7.073 6.915 6.922 7,877,974 -0.16(-2.29%)
Oct 25, 2005 7.057 7.163 7.030 7.084 5,039,754 -0.01(-0.08%)
Oct 24, 2005 7.072 7.143 7.029 7.090 5,878,262 +0.04(+0.51%)
Oct 21, 2005 7.032 7.143 7.003 7.054 7,696,842 +0.04(+0.59%)
Oct 20, 2005 7.025 7.183 6.974 7.013 10,257,375 -0.01(-0.18%)
Oct 19, 2005 6.834 7.046 6.822 7.025 8,366,922 +0.19(+2.82%)
Oct 18, 2005 6.832 6.887 6.799 6.832 7,060,157 -0.01(-0.20%)
Oct 17, 2005 6.884 6.889 6.813 6.846 5,065,527 -0.04(-0.60%)
Oct 14, 2005 6.853 6.920 6.805 6.887 6,088,433 +0.07(+1.01%)
Oct 13, 2005 6.893 6.908 6.783 6.818 8,725,193 -0.07(-1.08%)
Oct 12, 2005 6.880 6.953 6.835 6.893 8,423,912 +0.06(+0.89%)
Oct 11, 2005 6.769 6.865 6.769 6.832 7,573,788 +0.03(+0.45%)
Oct 10, 2005 6.898 6.900 6.763 6.802 6,289,166 -0.10(-1.40%)
Oct 07, 2005 6.913 7.050 6.883 6.898 7,631,867 -0.02(-0.22%)
Oct 06, 2005 6.722 7.024 6.697 6.913 11,497,712 +0.19(+2.79%)
Oct 05, 2005 6.832 7.011 6.694 6.726 14,050,621 +0.08(+1.16%)
Oct 04, 2005 6.667 6.678 6.530 6.649 4,689,469 +0.12(+1.81%)
Oct 03, 2005 6.668 6.639 6.481 6.530 8,736,446 -0.14(-2.07%)
Sep 30, 2005 6.602 6.674 6.570 6.668 5,236,132 +0.10(+1.45%)
Sep 29, 2005 6.566 6.595 6.335 6.573 8,862,767 +0.02(+0.32%)
Sep 28, 2005 6.628 6.683 6.553 6.553 5,506,560 -0.07(-1.12%)
Sep 27, 2005 6.692 6.692 6.573 6.627 6,913,509 -0.08(-1.15%)
Sep 26, 2005 6.754 6.860 6.662 6.704 3,914,485 -0.04(-0.55%)
Sep 23, 2005 6.741 6.794 6.711 6.741 3,695,602 +0.03(+0.49%)
Sep 22, 2005 6.619 6.740 6.597 6.708 7,913,910 +0.05(+0.81%)
Sep 21, 2005 6.785 6.787 6.599 6.654 7,266,336 -0.16(-2.40%)
Sep 20, 2005 6.880 6.912 6.818 6.818 4,887,299 -0.05(-0.74%)
Sep 19, 2005 6.908 6.909 6.853 6.869 5,143,570 -0.10(-1.40%)
Sep 16, 2005 6.905 6.984 6.875 6.967 5,325,428 +0.08(+1.18%)
Sep 15, 2005 6.825 6.900 6.825 6.886 2,379,400 +0.07(+1.05%)
Sep 14, 2005 6.901 6.956 6.807 6.814 4,960,260 -0.07(-1.02%)
Sep 13, 2005 6.977 6.978 6.871 6.884 4,762,430 -0.10(-1.36%)
Sep 12, 2005 7.025 7.025 6.948 6.980 2,286,837 -0.05(-0.65%)
Sep 09, 2005 6.969 7.025 6.959 7.025 2,303,535 +0.05(+0.67%)
Sep 08, 2005 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
Sep 07, 2005 6.818 6.991 6.795 6.978 10,490,777 +0.40(+6.09%)
Sep 06, 2005 6.467 6.626 6.467 6.577 7,524,059 +0.12(+1.90%)
Sep 02, 2005 6.502 6.515 6.446 6.455 6,373,017 -0.01(-0.21%)
Sep 01, 2005 6.528 6.526 6.437 6.468 8,111,740 -0.06(-0.89%)
Aug 31, 2005 6.491 6.528 6.422 6.526 8,744,432 +0.02(+0.30%)
Aug 30, 2005 6.681 6.681 6.453 6.507 10,035,951 -0.21(-3.18%)
Aug 29, 2005 6.681 6.737 6.650 6.721 2,988,134 -0.00(-0.04%)
Aug 26, 2005 6.767 6.781 6.686 6.723 3,909,766 -0.04(-0.65%)
Aug 25, 2005 6.750 6.784 6.744 6.767 4,785,298 +0.02(+0.27%)
Aug 24, 2005 6.901 6.922 6.729 6.750 5,720,724 -0.19(-2.72%)
Aug 23, 2005 6.908 6.946 6.854 6.938 5,205,641 -0.00(-0.02%)
Aug 22, 2005 7.000 7.033 6.909 6.940 4,785,661 -0.07(-1.00%)
Aug 19, 2005 7.069 7.087 7.008 7.010 2,371,777 -0.05(-0.72%)
Aug 18, 2005 7.113 7.113 7.040 7.061 2,253,079 -0.05(-0.70%)
Aug 17, 2005 7.160 7.160 7.095 7.110 4,223,027 +0.00(+0.00%)
Aug 16, 2005 7.160 7.160 7.095 7.110 4,223,027 -0.06(-0.85%)
Aug 15, 2005 7.065 7.176 7.033 7.171 2,466,517 +0.10(+1.48%)
Aug 12, 2005 7.161 7.163 7.044 7.066 3,042,583 -0.10(-1.33%)
Aug 11, 2005 7.025 7.181 7.013 7.161 3,823,011 +0.18(+2.52%)
Aug 10, 2005 6.964 7.066 6.964 6.985 2,240,375 +0.02(+0.30%)
Aug 09, 2005 6.927 6.971 6.908 6.964 2,146,723 +0.04(+0.62%)
Aug 08, 2005 6.942 6.993 6.907 6.922 3,049,117 +0.01(+0.20%)
Aug 05, 2005 7.055 7.055 6.871 6.908 4,206,329 -0.15(-2.09%)
Aug 04, 2005 7.066 7.069 7.024 7.055 1,983,741 -0.02(-0.21%)
Aug 03, 2005 7.137 7.139 7.029 7.070 4,162,044 -0.10(-1.40%)
Aug 02, 2005 7.141 7.189 7.132 7.171 2,263,243 +0.03(+0.42%)
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.