Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.957 6.990 6.899 6.971 2,181,918 -0.01(-0.09%)
Sep 29, 2005 6.762 7.000 6.752 6.977 3,526,890 +0.24(+3.50%)
Sep 28, 2005 6.662 6.764 6.662 6.742 3,117,445 +0.08(+1.20%)
Sep 27, 2005 6.705 6.740 6.641 6.662 3,313,139 -0.06(-0.91%)
Sep 26, 2005 6.762 6.799 6.719 6.723 2,977,872 -0.05(-0.67%)
Sep 23, 2005 6.768 6.826 6.701 6.768 3,495,657 +0.04(+0.64%)
Sep 22, 2005 6.942 6.942 6.692 6.725 4,200,840 -0.23(-3.30%)
Sep 21, 2005 7.004 7.104 6.895 6.955 3,534,210 -0.05(-0.64%)
Sep 20, 2005 7.254 7.254 6.992 7.000 3,738,201 +0.01(+0.15%)
Sep 19, 2005 6.932 6.992 6.910 6.990 1,850,555 +0.07(+0.95%)
Sep 16, 2005 6.895 6.930 6.867 6.924 2,143,853 +0.04(+0.57%)
Sep 15, 2005 6.906 6.951 6.869 6.885 1,704,639 -0.01(-0.18%)
Sep 14, 2005 6.947 7.008 6.881 6.897 1,840,795 -0.03(-0.47%)
Sep 13, 2005 6.906 6.990 6.903 6.930 1,176,606 -0.02(-0.27%)
Sep 12, 2005 7.018 7.033 6.924 6.949 2,039,906 -0.06(-0.85%)
Sep 09, 2005 6.916 7.041 6.914 7.008 2,524,993 +0.13(+1.94%)
Sep 08, 2005 6.854 6.967 6.844 6.875 2,065,770 +0.01(+0.09%)
Sep 07, 2005 6.797 6.871 6.750 6.869 3,925,599 +0.07(+1.06%)
Sep 06, 2005 6.842 6.860 6.764 6.797 1,897,893 -0.05(-0.69%)
Sep 02, 2005 6.957 6.957 6.813 6.844 2,283,426 -0.09(-1.24%)
Sep 01, 2005 6.967 7.004 6.912 6.930 2,786,082 -0.04(-0.53%)
Aug 31, 2005 6.828 6.967 6.828 6.967 2,443,983 +0.13(+1.92%)
Aug 30, 2005 6.844 6.875 6.797 6.836 2,320,515 -0.01(-0.09%)
Aug 29, 2005 6.756 6.842 6.727 6.842 2,170,694 +0.09(+1.30%)
Aug 26, 2005 6.844 6.846 6.750 6.754 2,344,916 -0.06(-0.93%)
Aug 25, 2005 6.803 6.826 6.746 6.817 2,251,705 +0.02(+0.33%)
Aug 24, 2005 6.803 6.850 6.770 6.795 2,594,780 +0.00(+0.03%)
Aug 23, 2005 6.783 6.850 6.783 6.793 2,219,984 -0.02(-0.27%)
Aug 22, 2005 6.809 6.824 6.768 6.811 2,492,296 +0.02(+0.30%)
Aug 19, 2005 6.783 6.813 6.715 6.791 1,996,472 +0.05(+0.73%)
Aug 18, 2005 6.678 6.760 6.578 6.742 2,180,942 +0.02(+0.37%)
Aug 17, 2005 6.697 6.752 6.649 6.717 3,542,506 +0.06(+0.92%)
Aug 16, 2005 6.805 6.822 6.651 6.656 3,055,955 -0.17(-2.49%)
Aug 15, 2005 6.865 6.885 6.787 6.826 2,667,982 -0.00(-0.03%)
Aug 12, 2005 6.834 6.865 6.760 6.828 3,366,821 +0.01(+0.21%)
Aug 11, 2005 6.805 6.893 6.801 6.813 5,094,397 +0.01(+0.12%)
Aug 10, 2005 6.832 6.910 6.764 6.805 3,906,078 -0.01(-0.12%)
Aug 09, 2005 6.824 6.865 6.781 6.813 3,464,424 -0.01(-0.09%)
Aug 08, 2005 6.957 6.965 6.817 6.819 3,264,825 -0.14(-2.03%)
Aug 05, 2005 7.104 7.104 6.873 6.961 3,905,590 -0.16(-2.24%)
Aug 04, 2005 7.182 7.186 7.074 7.121 2,522,065 -0.08(-1.08%)
Aug 03, 2005 7.346 7.346 7.196 7.199 3,106,220 -0.12(-1.65%)
Aug 02, 2005 7.141 7.338 7.110 7.319 3,180,399 +0.20(+2.79%)
Aug 01, 2005 7.178 7.178 7.080 7.121 1,804,682 -0.04(-0.57%)
Jul 29, 2005 7.172 7.221 7.127 7.162 1,716,351 -0.01(-0.11%)
Jul 28, 2005 7.090 7.172 7.063 7.170 1,508,944 +0.11(+1.57%)
Jul 27, 2005 7.110 7.143 7.041 7.059 1,566,530 -0.08(-1.15%)
Jul 26, 2005 7.076 7.141 7.041 7.141 2,227,304 +0.10(+1.40%)
Jul 25, 2005 7.035 7.049 6.987 7.043 1,976,952 +0.03(+0.44%)
Jul 22, 2005 6.955 7.024 6.947 7.012 2,085,779 +0.07(+1.03%)
Jul 21, 2005 7.024 7.024 6.908 6.940 1,943,279 -0.08(-1.20%)
Jul 20, 2005 7.043 7.059 6.969 7.024 2,574,771 +0.01(+0.12%)
Jul 19, 2005 6.971 7.028 6.926 7.016 4,958,728 +0.10(+1.39%)
Jul 18, 2005 6.869 6.924 6.838 6.920 2,472,776 +0.07(+1.08%)
Jul 15, 2005 6.834 6.901 6.819 6.846 2,082,851 +0.01(+0.15%)
Jul 14, 2005 7.016 7.033 6.824 6.836 4,033,450 -0.14(-2.06%)
Jul 13, 2005 6.891 6.983 6.883 6.979 12,424,882 +0.11(+1.67%)
Jul 12, 2005 6.908 6.965 6.865 6.865 3,768,458 -0.05(-0.68%)
Jul 11, 2005 6.830 6.914 6.805 6.912 2,615,276 +0.10(+1.44%)
Jul 08, 2005 6.733 6.824 6.719 6.813 2,728,008 +0.11(+1.59%)
Jul 07, 2005 6.580 6.727 6.567 6.707 2,680,670 +0.08(+1.14%)
Jul 06, 2005 6.772 6.789 6.623 6.631 1,909,605 -0.14(-2.09%)
Jul 05, 2005 6.776 6.834 6.733 6.772 1,361,076 -0.02(-0.24%)
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.