Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.46 13.80 13.40 13.61 1,754,367 +0.16(+1.18%)
Sep 29, 2005 13.31 13.47 13.27 13.45 1,313,421 +0.18(+1.36%)
Sep 28, 2005 13.09 13.36 13.04 13.27 1,492,638 +0.18(+1.38%)
Sep 27, 2005 13.00 13.12 12.59 13.09 2,772,365 -0.12(-0.91%)
Sep 26, 2005 13.38 13.41 13.15 13.21 929,516 -0.12(-0.90%)
Sep 23, 2005 13.33 13.44 13.13 13.33 865,974 +0.19(+1.43%)
Sep 22, 2005 13.00 13.24 12.97 13.14 1,353,881 +0.13(+0.98%)
Sep 21, 2005 13.21 13.24 12.91 13.01 1,426,974 -0.23(-1.76%)
Sep 20, 2005 13.37 13.43 13.22 13.24 851,382 -0.13(-0.96%)
Sep 19, 2005 13.53 13.55 13.34 13.37 1,331,595 -0.20(-1.44%)
Sep 16, 2005 13.47 13.60 13.42 13.57 3,291,844 +0.21(+1.58%)
Sep 15, 2005 13.31 13.37 13.26 13.36 923,281 +0.05(+0.40%)
Sep 14, 2005 13.57 13.58 13.13 13.31 2,274,111 -0.30(-2.22%)
Sep 13, 2005 13.62 13.75 13.59 13.61 1,064,559 -0.10(-0.72%)
Sep 12, 2005 13.60 13.70 13.54 13.70 1,639,355 +0.11(+0.83%)
Sep 09, 2005 13.67 13.70 13.53 13.59 931,904 -0.09(-0.66%)
Sep 08, 2005 13.70 13.91 13.63 13.68 1,401,769 -0.06(-0.44%)
Sep 07, 2005 13.60 13.79 13.51 13.74 2,038,648 +0.05(+0.39%)
Sep 06, 2005 13.52 13.73 13.49 13.69 1,077,692 +0.20(+1.51%)
Sep 02, 2005 13.51 13.57 13.45 13.49 709,839 +0.05(+0.39%)
Sep 01, 2005 13.37 13.55 13.37 13.43 1,653,151 +0.03(+0.23%)
Aug 31, 2005 13.09 13.43 13.03 13.40 2,288,438 +0.33(+2.54%)
Aug 30, 2005 13.28 13.33 13.03 13.07 1,357,860 -0.26(-1.98%)
Aug 29, 2005 13.27 13.37 13.13 13.34 985,629 +0.07(+0.51%)
Aug 26, 2005 13.27 13.36 13.24 13.27 1,009,905 -0.08(-0.56%)
Aug 25, 2005 13.31 13.46 13.28 13.34 1,242,583 +0.02(+0.17%)
Aug 24, 2005 13.23 13.39 13.18 13.32 1,283,706 +0.09(+0.68%)
Aug 23, 2005 13.18 13.28 13.15 13.23 1,370,728 -0.02(-0.17%)
Aug 22, 2005 13.28 13.42 13.19 13.25 922,353 -0.05(-0.34%)
Aug 19, 2005 13.33 13.43 13.27 13.30 1,162,724 +0.01(+0.06%)
Aug 18, 2005 13.21 13.40 13.20 13.29 1,015,742 +0.02(+0.11%)
Aug 17, 2005 13.19 13.36 13.19 13.28 1,079,682 +0.10(+0.74%)
Aug 16, 2005 13.29 13.29 13.17 13.18 2,209,375 -0.11(-0.85%)
Aug 15, 2005 13.25 13.31 13.18 13.29 1,340,748 +0.02(+0.11%)
Aug 12, 2005 13.28 13.35 13.18 13.28 1,222,684 +0.00(+0.00%)
Aug 11, 2005 13.33 13.38 13.15 13.28 3,019,369 -0.07(-0.51%)
Aug 10, 2005 13.45 13.64 13.34 13.34 41,283,160 -0.07(-0.51%)
Aug 09, 2005 13.49 13.49 13.40 13.41 2,405,440 -0.06(-0.45%)
Aug 08, 2005 13.46 13.58 13.46 13.47 2,259,917 +0.01(+0.06%)
Aug 05, 2005 14.02 14.05 13.35 13.46 2,594,076 +0.05(+0.34%)
Aug 04, 2005 13.55 13.55 13.34 13.42 1,241,787 -0.14(-1.06%)
Aug 03, 2005 13.46 13.58 13.43 13.56 1,789,521 +0.02(+0.11%)
Aug 02, 2005 13.54 13.63 13.40 13.55 1,804,644 +0.02(+0.11%)
Aug 01, 2005 12.61 14.02 12.61 13.53 2,988,859 -0.52(-3.70%)
Jul 29, 2005 13.93 14.07 13.91 14.05 1,725,183 +0.11(+0.76%)
Jul 28, 2005 13.92 14.05 13.86 13.95 830,422 +0.03(+0.22%)
Jul 27, 2005 13.90 13.95 13.81 13.92 1,220,297 +0.01(+0.05%)
Jul 26, 2005 13.90 14.02 13.85 13.91 1,298,696 -0.02(-0.11%)
Jul 25, 2005 14.19 14.21 13.88 13.92 1,111,785 -0.32(-2.27%)
Jul 22, 2005 14.13 14.25 14.07 14.25 1,124,519 +0.08(+0.53%)
Jul 21, 2005 14.32 14.41 14.05 14.17 1,338,493 -0.20(-1.36%)
Jul 20, 2005 14.26 14.44 14.13 14.37 1,644,927 +0.12(+0.85%)
Jul 19, 2005 14.17 14.32 14.09 14.25 3,086,891 -0.10(-0.68%)
Jul 18, 2005 14.55 14.55 14.26 14.35 2,653,904 -0.33(-2.26%)
Jul 15, 2005 14.32 15.01 14.32 14.68 5,637,457 +0.72(+5.13%)
Jul 14, 2005 13.89 14.08 13.89 13.96 1,231,970 +0.15(+1.09%)
Jul 13, 2005 13.72 13.83 13.68 13.81 657,572 +0.09(+0.66%)
Jul 12, 2005 13.69 13.85 13.67 13.72 1,284,767 +0.02(+0.11%)
Jul 11, 2005 13.84 14.08 13.68 13.70 1,364,095 -0.06(-0.44%)
Jul 08, 2005 13.58 13.83 13.53 13.77 1,374,177 +0.18(+1.33%)
Jul 07, 2005 13.32 13.58 13.21 13.58 1,076,100 +0.13(+0.95%)
Jul 06, 2005 13.34 13.57 13.34 13.46 1,038,028 +0.10(+0.73%)
Jul 05, 2005 13.37 13.44 13.31 13.36 1,034,446 -0.06(-0.45%)
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.