Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.45 13.80 13.40 13.60 1,754,895 +0.16(+1.18%)
Sep 29, 2005 13.30 13.47 13.26 13.44 1,313,816 +0.18(+1.36%)
Sep 28, 2005 13.08 13.35 13.04 13.26 1,493,087 +0.18(+1.38%)
Sep 27, 2005 13.00 13.11 12.59 13.08 2,773,199 -0.12(-0.91%)
Sep 26, 2005 13.38 13.41 13.14 13.20 929,796 -0.12(-0.91%)
Sep 23, 2005 13.32 13.44 13.13 13.32 866,235 +0.19(+1.43%)
Sep 22, 2005 12.99 13.23 12.97 13.14 1,354,288 +0.13(+0.99%)
Sep 21, 2005 13.20 13.23 12.90 13.01 1,427,403 -0.23(-1.76%)
Sep 20, 2005 13.37 13.43 13.22 13.24 851,638 -0.13(-0.96%)
Sep 19, 2005 13.53 13.54 13.33 13.37 1,331,995 -0.20(-1.44%)
Sep 16, 2005 13.47 13.60 13.41 13.56 3,292,834 +0.21(+1.58%)
Sep 15, 2005 13.30 13.36 13.26 13.35 923,559 +0.05(+0.40%)
Sep 14, 2005 13.56 13.57 13.13 13.30 2,274,796 -0.30(-2.22%)
Sep 13, 2005 13.62 13.75 13.59 13.60 1,064,880 -0.10(-0.72%)
Sep 12, 2005 13.60 13.70 13.53 13.70 1,639,848 +0.11(+0.83%)
Sep 09, 2005 13.66 13.70 13.53 13.59 932,184 -0.09(-0.66%)
Sep 08, 2005 13.70 13.90 13.63 13.68 1,402,191 -0.06(-0.44%)
Sep 07, 2005 13.60 13.78 13.50 13.74 2,039,261 +0.05(+0.39%)
Sep 06, 2005 13.51 13.72 13.48 13.69 1,078,016 +0.20(+1.51%)
Sep 02, 2005 13.50 13.56 13.44 13.48 710,052 +0.05(+0.39%)
Sep 01, 2005 13.37 13.55 13.37 13.43 1,653,649 +0.03(+0.23%)
Aug 31, 2005 13.08 13.42 13.03 13.40 2,289,127 +0.33(+2.54%)
Aug 30, 2005 13.28 13.32 13.02 13.07 1,358,269 -0.26(-1.98%)
Aug 29, 2005 13.26 13.36 13.13 13.33 985,926 +0.07(+0.51%)
Aug 26, 2005 13.26 13.35 13.23 13.26 1,010,209 -0.08(-0.56%)
Aug 25, 2005 13.31 13.46 13.28 13.34 1,242,957 +0.02(+0.17%)
Aug 24, 2005 13.23 13.38 13.17 13.32 1,284,092 +0.09(+0.68%)
Aug 23, 2005 13.17 13.28 13.15 13.23 1,371,140 -0.02(-0.17%)
Aug 22, 2005 13.28 13.41 13.19 13.25 922,630 -0.05(-0.34%)
Aug 19, 2005 13.32 13.43 13.26 13.29 1,163,074 +0.01(+0.06%)
Aug 18, 2005 13.20 13.39 13.20 13.29 1,016,048 +0.02(+0.11%)
Aug 17, 2005 13.19 13.35 13.19 13.27 1,080,007 +0.10(+0.74%)
Aug 16, 2005 13.29 13.29 13.17 13.17 2,210,040 -0.11(-0.85%)
Aug 15, 2005 13.25 13.31 13.17 13.29 1,341,151 +0.02(+0.11%)
Aug 12, 2005 13.28 13.35 13.18 13.27 1,223,052 +0.00(+0.00%)
Aug 11, 2005 13.32 13.38 13.15 13.27 3,020,278 -0.07(-0.51%)
Aug 10, 2005 13.44 13.63 13.33 13.34 41,295,584 -0.07(-0.51%)
Aug 09, 2005 13.48 13.48 13.40 13.41 2,406,164 -0.06(-0.45%)
Aug 08, 2005 13.46 13.57 13.45 13.47 2,260,597 +0.01(+0.06%)
Aug 05, 2005 14.02 14.05 13.35 13.46 2,594,857 +0.05(+0.34%)
Aug 04, 2005 13.54 13.55 13.34 13.41 1,242,161 -0.14(-1.06%)
Aug 03, 2005 13.45 13.58 13.43 13.56 1,790,060 +0.02(+0.11%)
Aug 02, 2005 13.53 13.63 13.40 13.54 1,805,187 +0.02(+0.11%)
Aug 01, 2005 12.61 14.02 12.61 13.53 2,989,758 -0.52(-3.70%)
Jul 29, 2005 13.93 14.07 13.90 14.05 1,725,702 +0.11(+0.76%)
Jul 28, 2005 13.92 14.05 13.86 13.94 830,672 +0.03(+0.22%)
Jul 27, 2005 13.90 13.94 13.81 13.91 1,220,664 +0.01(+0.05%)
Jul 26, 2005 13.90 14.02 13.84 13.90 1,299,087 -0.02(-0.11%)
Jul 25, 2005 14.19 14.21 13.87 13.92 1,112,119 -0.32(-2.28%)
Jul 22, 2005 14.12 14.24 14.07 14.24 1,124,858 +0.08(+0.53%)
Jul 21, 2005 14.32 14.40 14.05 14.17 1,338,895 -0.20(-1.36%)
Jul 20, 2005 14.25 14.43 14.12 14.36 1,645,422 +0.12(+0.85%)
Jul 19, 2005 14.17 14.31 14.08 14.24 3,087,820 -0.10(-0.68%)
Jul 18, 2005 14.54 14.54 14.25 14.34 2,654,702 -0.33(-2.26%)
Jul 15, 2005 14.32 15.00 14.32 14.67 5,639,153 +0.72(+5.13%)
Jul 14, 2005 13.88 14.08 13.88 13.96 1,232,341 +0.15(+1.09%)
Jul 13, 2005 13.72 13.83 13.68 13.81 657,770 +0.09(+0.66%)
Jul 12, 2005 13.69 13.84 13.66 13.72 1,285,154 +0.02(+0.11%)
Jul 11, 2005 13.84 14.08 13.68 13.70 1,364,506 -0.06(-0.44%)
Jul 08, 2005 13.58 13.83 13.53 13.76 1,374,590 +0.18(+1.33%)
Jul 07, 2005 13.32 13.58 13.20 13.58 1,076,424 +0.13(+0.95%)
Jul 06, 2005 13.34 13.56 13.34 13.45 1,038,340 +0.10(+0.73%)
Jul 05, 2005 13.36 13.44 13.31 13.35 1,034,758 -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.