Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.904 7.058 6.886 7.009 8,096,211 +0.10(+1.52%)
Oct 28, 2005 6.719 6.905 6.756 6.904 10,245,015 +0.18(+2.75%)
Oct 27, 2005 6.902 6.925 6.697 6.719 9,389,994 -0.20(-2.95%)
Oct 26, 2005 6.958 7.075 6.916 6.923 7,876,286 -0.16(-2.29%)
Oct 25, 2005 7.058 7.164 7.032 7.086 5,038,675 -0.01(-0.08%)
Oct 24, 2005 7.073 7.145 7.031 7.091 5,877,002 +0.04(+0.51%)
Oct 21, 2005 7.033 7.145 7.004 7.055 7,695,193 +0.04(+0.59%)
Oct 20, 2005 7.026 7.185 6.976 7.014 10,255,177 -0.01(-0.18%)
Oct 19, 2005 6.835 7.047 6.824 7.026 8,365,129 +0.19(+2.82%)
Oct 18, 2005 6.834 6.889 6.801 6.834 7,058,645 -0.01(-0.20%)
Oct 17, 2005 6.886 6.890 6.814 6.847 5,064,441 -0.04(-0.60%)
Oct 14, 2005 6.854 6.922 6.806 6.889 6,087,128 +0.07(+1.01%)
Oct 13, 2005 6.894 6.909 6.784 6.820 8,723,324 -0.07(-1.08%)
Oct 12, 2005 6.882 6.955 6.836 6.894 8,422,107 +0.06(+0.89%)
Oct 11, 2005 6.770 6.867 6.770 6.834 7,572,166 +0.03(+0.45%)
Oct 10, 2005 6.900 6.901 6.765 6.803 6,287,819 -0.10(-1.40%)
Oct 07, 2005 6.915 7.051 6.885 6.900 7,630,232 -0.02(-0.22%)
Oct 06, 2005 6.723 7.025 6.699 6.915 11,495,248 +0.19(+2.79%)
Oct 05, 2005 6.834 7.013 6.696 6.728 14,047,611 +0.08(+1.16%)
Oct 04, 2005 6.668 6.679 6.532 6.650 4,688,464 +0.12(+1.81%)
Oct 03, 2005 6.670 6.641 6.482 6.532 8,734,574 -0.14(-2.07%)
Sep 30, 2005 6.604 6.675 6.572 6.670 5,235,010 +0.10(+1.45%)
Sep 29, 2005 6.568 6.597 6.336 6.575 8,860,868 +0.02(+0.32%)
Sep 28, 2005 6.630 6.685 6.554 6.554 5,505,380 -0.07(-1.12%)
Sep 27, 2005 6.693 6.693 6.575 6.628 6,912,028 -0.08(-1.15%)
Sep 26, 2005 6.755 6.861 6.664 6.705 3,913,646 -0.04(-0.55%)
Sep 23, 2005 6.743 6.795 6.713 6.743 3,694,810 +0.03(+0.49%)
Sep 22, 2005 6.620 6.741 6.598 6.710 7,912,215 +0.05(+0.81%)
Sep 21, 2005 6.787 6.788 6.601 6.656 7,264,779 -0.16(-2.40%)
Sep 20, 2005 6.882 6.914 6.820 6.820 4,886,251 -0.05(-0.74%)
Sep 19, 2005 6.909 6.911 6.854 6.871 5,142,468 -0.10(-1.40%)
Sep 16, 2005 6.907 6.985 6.876 6.969 5,324,287 +0.08(+1.18%)
Sep 15, 2005 6.827 6.901 6.827 6.887 2,378,890 +0.07(+1.05%)
Sep 14, 2005 6.902 6.958 6.809 6.816 4,959,197 -0.07(-1.02%)
Sep 13, 2005 6.978 6.980 6.872 6.886 4,761,410 -0.10(-1.36%)
Sep 12, 2005 7.026 7.026 6.949 6.981 2,286,347 -0.05(-0.65%)
Sep 09, 2005 6.970 7.026 6.960 7.026 2,303,041 +0.05(+0.67%)
Sep 08, 2005 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Sep 07, 2005 6.820 6.992 6.796 6.980 10,488,529 +0.40(+6.09%)
Sep 06, 2005 6.468 6.627 6.468 6.579 7,522,447 +0.12(+1.90%)
Sep 02, 2005 6.503 6.517 6.448 6.456 6,371,652 -0.01(-0.21%)
Sep 01, 2005 6.529 6.528 6.438 6.470 8,110,002 -0.06(-0.89%)
Aug 31, 2005 6.492 6.529 6.423 6.528 8,742,558 +0.02(+0.30%)
Aug 30, 2005 6.682 6.682 6.455 6.508 10,033,800 -0.21(-3.18%)
Aug 29, 2005 6.682 6.739 6.652 6.722 2,987,494 -0.00(-0.04%)
Aug 26, 2005 6.769 6.783 6.688 6.725 3,908,928 -0.04(-0.65%)
Aug 25, 2005 6.751 6.785 6.745 6.769 4,784,273 +0.02(+0.27%)
Aug 24, 2005 6.902 6.923 6.730 6.751 5,719,498 -0.19(-2.72%)
Aug 23, 2005 6.909 6.948 6.856 6.940 5,204,526 -0.00(-0.02%)
Aug 22, 2005 7.002 7.035 6.911 6.941 4,784,636 -0.07(-1.00%)
Aug 19, 2005 7.071 7.088 7.010 7.011 2,371,269 -0.05(-0.72%)
Aug 18, 2005 7.115 7.115 7.042 7.062 2,252,597 -0.05(-0.70%)
Aug 17, 2005 7.162 7.162 7.097 7.112 4,222,122 +0.00(+0.00%)
Aug 16, 2005 7.162 7.162 7.097 7.112 4,222,122 -0.06(-0.85%)
Aug 15, 2005 7.066 7.178 7.035 7.173 2,465,989 +0.10(+1.48%)
Aug 12, 2005 7.163 7.164 7.046 7.068 3,041,931 -0.10(-1.33%)
Aug 11, 2005 7.026 7.182 7.014 7.163 3,822,192 +0.18(+2.52%)
Aug 10, 2005 6.966 7.068 6.966 6.987 2,239,895 +0.02(+0.30%)
Aug 09, 2005 6.929 6.973 6.909 6.966 2,146,263 +0.04(+0.62%)
Aug 08, 2005 6.944 6.995 6.908 6.923 3,048,463 +0.01(+0.20%)
Aug 05, 2005 7.057 7.057 6.872 6.909 4,205,428 -0.15(-2.09%)
Aug 04, 2005 7.068 7.071 7.025 7.057 1,983,315 -0.02(-0.21%)
Aug 03, 2005 7.138 7.141 7.031 7.072 4,161,152 -0.10(-1.40%)
Aug 02, 2005 7.142 7.190 7.134 7.173 2,262,758 +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.