Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.50 10.60 10.45 10.50 571,912 +0.00(+0.00%)
Jul 28, 2005 10.50 10.60 10.45 10.50 571,912 +0.23(+2.24%)
Jul 27, 2005 10.27 10.40 10.25 10.27 68,602 +0.02(+0.20%)
Jul 26, 2005 10.25 10.45 10.25 10.25 88,981 +0.00(+0.00%)
Jul 25, 2005 10.25 10.45 10.25 10.25 88,981 +0.05(+0.49%)
Jul 22, 2005 10.20 10.35 8.600 10.20 66,874 +0.00(+0.00%)
Jul 21, 2005 10.20 10.35 8.600 10.20 66,874 +0.45(+4.62%)
Jul 20, 2005 9.750 9.850 9.750 9.750 65,793 +0.00(+0.00%)
Jul 19, 2005 9.750 9.800 9.650 9.750 69,140 -0.05(-0.51%)
Jul 18, 2005 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 15, 2005 9.800 9.811 9.650 9.800 258,574 +0.25(+2.62%)
Jul 14, 2005 9.550 9.650 9.500 9.550 67,751 -0.45(-4.50%)
Jul 13, 2005 10.00 10.00 9.850 10.00 84,236 +0.00(+0.00%)
Jul 12, 2005 10.00 10.00 9.850 10.00 84,236 +0.75(+8.11%)
Jul 11, 2005 9.250 9.400 9.150 9.250 163,858 +0.00(+0.00%)
Jul 08, 2005 9.250 9.400 9.150 9.250 163,858 +0.00(+0.00%)
Jul 07, 2005 9.250 9.300 9.200 9.250 134,786 -0.08(-0.86%)
Jul 06, 2005 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
Jul 05, 2005 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
Jul 01, 2005 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
Jun 30, 2005 9.330 9.350 9.225 9.330 281,831 +0.00(+0.00%)
Jun 29, 2005 9.330 9.350 9.225 9.330 281,831 +0.03(+0.32%)
Jun 28, 2005 9.300 9.350 9.072 9.300 176,717 +0.05(+0.54%)
Jun 27, 2005 9.250 9.250 9.150 9.250 136,032 +0.10(+1.09%)
Jun 24, 2005 9.150 9.350 9.150 9.150 123,017 -0.15(-1.61%)
Jun 23, 2005 9.300 9.400 9.250 9.300 161,009 +0.00(+0.00%)
Jun 22, 2005 9.300 9.400 9.250 9.300 161,009 +0.00(+0.00%)
Jun 21, 2005 9.300 9.300 9.100 9.300 134,030 +0.08(+0.81%)
Jun 20, 2005 9.225 9.300 9.150 9.225 204,791 +0.00(+0.00%)
Jun 17, 2005 9.225 9.300 9.150 9.225 204,791 +0.28(+3.07%)
Jun 16, 2005 8.950 9.050 8.850 8.950 117,126 +0.00(+0.00%)
Jun 15, 2005 8.950 9.050 8.850 8.950 117,126 +0.00(+0.00%)
Jun 14, 2005 8.950 9.000 8.850 8.950 78,190 +0.00(+0.00%)
Jun 13, 2005 8.950 9.000 8.850 8.950 75,423 +0.00(+0.00%)
Jun 10, 2005 8.950 8.950 8.800 8.950 120,510 +0.00(+0.00%)
Jun 09, 2005 8.950 9.100 8.950 8.950 153,322 +0.00(+0.00%)
Jun 08, 2005 8.950 9.100 8.950 8.950 153,322 -0.04(-0.44%)
Jun 07, 2005 8.990 9.000 8.900 8.990 64,661 +0.14(+1.58%)
Jun 06, 2005 8.850 8.950 8.850 8.850 72,162 +0.00(+0.00%)
Jun 03, 2005 8.850 8.950 8.850 8.850 72,162 -0.15(-1.67%)
Jun 02, 2005 9.000 9.050 8.900 9.000 130,208 +0.00(+0.00%)
Jun 01, 2005 9.000 9.050 8.900 9.000 130,208 +0.20(+2.27%)
May 31, 2005 8.800 8.900 8.800 8.800 117,765 -0.15(-1.68%)
May 27, 2005 8.950 9.000 8.850 8.950 112,043 +0.00(+0.00%)
May 26, 2005 8.950 9.000 8.850 8.950 112,043 +0.05(+0.56%)
May 25, 2005 8.900 9.000 8.850 8.900 123,718 +0.00(+0.00%)
May 24, 2005 8.900 8.900 8.900 8.900 0 -0.05(-0.56%)
May 23, 2005 8.950 9.050 8.850 8.950 87,388 -0.01(-0.11%)
May 20, 2005 8.960 9.050 8.900 8.960 89,453 +0.00(+0.00%)
May 19, 2005 8.960 9.050 8.900 8.960 89,453 +0.21(+2.40%)
May 17, 2005 8.750 8.750 8.650 8.750 92,392 +0.00(+0.00%)
May 16, 2005 8.750 8.750 8.650 8.750 92,392 +0.25(+2.94%)
May 13, 2005 8.500 8.650 8.500 8.500 82,907 +0.00(+0.00%)
May 12, 2005 8.500 8.650 8.500 8.500 82,907 +0.00(+0.00%)
May 11, 2005 8.500 8.600 8.450 8.500 80,644 +0.05(+0.59%)
May 10, 2005 8.450 8.650 8.450 8.450 66,785 -0.25(-2.87%)
May 09, 2005 8.700 8.750 8.550 8.700 66,772 +0.20(+2.35%)
May 06, 2005 8.500 8.650 8.500 8.500 87,402 -0.05(-0.58%)
May 05, 2005 8.550 8.650 8.448 8.550 133,508 +0.00(+0.00%)
May 04, 2005 8.550 8.650 8.448 8.550 133,508 +0.16(+1.85%)
May 03, 2005 8.395 8.400 8.300 8.395 107,060 +0.04(+0.54%)
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.