Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.223 9.435 9.190 9.315 292,078 +0.12(+1.25%)
Oct 28, 2005 8.988 9.242 8.988 9.200 128,062 +0.19(+2.14%)
Oct 27, 2005 9.235 9.290 8.988 9.008 196,008 -0.26(-2.83%)
Oct 26, 2005 9.295 9.480 9.168 9.270 140,830 +0.00(+0.00%)
Oct 25, 2005 9.275 9.400 9.082 9.270 224,620 -0.06(-0.64%)
Oct 24, 2005 9.165 9.338 8.977 9.330 326,170 +0.14(+1.55%)
Oct 21, 2005 9.162 9.312 9.070 9.188 202,562 +0.03(+0.30%)
Oct 20, 2005 9.375 9.375 8.925 9.160 342,314 -0.22(-2.40%)
Oct 19, 2005 8.797 9.385 8.775 9.385 509,298 +0.50(+5.60%)
Oct 18, 2005 9.033 9.168 8.825 8.887 382,800 -0.21(-2.28%)
Oct 17, 2005 8.940 9.095 8.840 9.095 168,584 +0.10(+1.08%)
Oct 14, 2005 8.985 9.205 8.825 8.998 269,198 +0.08(+0.90%)
Oct 13, 2005 8.720 9.150 8.625 8.918 339,910 +0.13(+1.54%)
Oct 12, 2005 8.815 8.925 8.590 8.783 273,736 -0.08(-0.90%)
Oct 11, 2005 9.040 9.158 8.863 8.863 303,016 -0.21(-2.37%)
Oct 10, 2005 9.348 9.348 8.963 9.078 192,320 -0.21(-2.23%)
Oct 07, 2005 9.088 9.345 9.088 9.285 184,908 +0.18(+2.00%)
Oct 06, 2005 9.210 9.375 9.025 9.102 232,144 -0.12(-1.30%)
Oct 05, 2005 9.530 9.530 9.223 9.223 352,708 -0.25(-2.66%)
Oct 04, 2005 9.550 9.748 9.475 9.475 189,330 -0.16(-1.64%)
Oct 03, 2005 9.693 9.725 9.457 9.633 410,528 +0.01(+0.10%)
Sep 30, 2005 9.387 9.713 9.125 9.623 628,544 +0.25(+2.61%)
Sep 29, 2005 8.947 9.402 8.867 9.377 423,280 +0.37(+4.11%)
Sep 28, 2005 9.020 9.023 8.803 9.008 322,444 -0.04(-0.44%)
Sep 27, 2005 9.045 9.172 8.982 9.047 144,548 +0.07(+0.78%)
Sep 26, 2005 9.010 9.078 8.800 8.977 303,044 -0.03(-0.36%)
Sep 23, 2005 9.010 9.137 8.780 9.010 285,746 +0.21(+2.36%)
Sep 22, 2005 8.803 8.928 8.765 8.803 312,962 -0.07(-0.76%)
Sep 21, 2005 9.025 9.065 8.820 8.870 178,244 -0.16(-1.80%)
Sep 20, 2005 9.150 9.277 8.899 9.033 191,626 -0.13(-1.47%)
Sep 19, 2005 9.287 9.350 9.072 9.168 225,158 -0.14(-1.56%)
Sep 16, 2005 9.425 9.440 9.078 9.312 679,632 -0.06(-0.67%)
Sep 15, 2005 9.450 9.543 9.318 9.375 279,382 -0.07(-0.77%)
Sep 14, 2005 9.623 9.770 9.350 9.447 223,000 -0.18(-1.84%)
Sep 13, 2005 9.690 9.785 9.592 9.625 174,284 -0.12(-1.23%)
Sep 12, 2005 9.700 9.895 9.648 9.745 352,160 +0.05(+0.49%)
Sep 09, 2005 9.645 9.700 9.565 9.697 192,190 +0.08(+0.81%)
Sep 08, 2005 9.700 9.727 9.492 9.620 306,434 -0.13(-1.33%)
Sep 07, 2005 9.685 9.818 9.637 9.750 230,388 +0.05(+0.52%)
Sep 06, 2005 9.655 9.875 9.625 9.700 427,234 +0.00(+0.00%)
Sep 02, 2005 9.850 9.898 9.648 9.700 170,206 -0.18(-1.77%)
Sep 01, 2005 9.460 9.875 9.460 9.875 357,934 +0.44(+4.64%)
Aug 31, 2005 9.348 9.592 9.275 9.438 235,040 +0.10(+1.07%)
Aug 30, 2005 9.273 9.418 9.245 9.338 158,958 -0.01(-0.11%)
Aug 29, 2005 9.190 9.393 9.100 9.348 406,614 +0.14(+1.58%)
Aug 26, 2005 9.550 9.550 9.203 9.203 239,258 -0.33(-3.46%)
Aug 25, 2005 9.428 9.547 9.322 9.533 243,076 +0.12(+1.30%)
Aug 24, 2005 9.498 9.585 9.280 9.410 435,958 -0.09(-0.95%)
Aug 23, 2005 9.470 9.617 9.385 9.500 374,652 +0.03(+0.29%)
Aug 22, 2005 9.463 9.555 9.325 9.473 317,774 -0.01(-0.08%)
Aug 19, 2005 9.377 9.615 9.377 9.480 248,230 +0.07(+0.74%)
Aug 18, 2005 9.415 9.455 9.264 9.410 242,186 -0.07(-0.76%)
Aug 17, 2005 9.390 9.553 9.390 9.482 271,144 +0.09(+0.96%)
Aug 16, 2005 9.555 9.600 9.390 9.393 279,616 -0.20(-2.03%)
Aug 15, 2005 9.482 9.658 9.398 9.588 220,372 +0.10(+1.00%)
Aug 12, 2005 9.510 9.598 9.405 9.492 163,238 -0.06(-0.63%)
Aug 11, 2005 9.500 9.655 9.490 9.553 268,350 +0.02(+0.18%)
Aug 10, 2005 9.450 9.578 9.387 9.535 411,384 +0.12(+1.25%)
Aug 09, 2005 9.465 9.547 9.393 9.418 312,526 -0.08(-0.89%)
Aug 08, 2005 9.453 9.525 9.415 9.502 218,814 +0.10(+1.04%)
Aug 05, 2005 9.713 9.713 9.390 9.405 280,800 -0.27(-2.79%)
Aug 04, 2005 9.762 9.873 9.575 9.675 293,928 -0.13(-1.33%)
Aug 03, 2005 9.390 9.925 9.287 9.805 1,010,818 +0.65(+7.10%)
Aug 02, 2005 9.172 9.293 9.018 9.155 307,666 +0.02(+0.22%)
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.