Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12429 12444 12394 12414 87,200 -39.54(-0.32%)
Aug 30, 2005 12411 12457 12396 12453 101,000 +143.31(+1.16%)
Aug 29, 2005 12387 12387 12275 12310 86,400 -129.65(-1.04%)
Aug 26, 2005 12458 12483 12385 12439 89,800 +34.32(+0.28%)
Aug 25, 2005 12443 12467 12401 12405 95,800 -97.10(-0.78%)
Aug 24, 2005 12422 12516 12417 12502 96,200 +29.33(+0.24%)
Aug 23, 2005 12512 12612 12473 12473 137,600 +20.42(+0.16%)
Aug 22, 2005 12331 12479 12331 12453 116,200 +160.78(+1.31%)
Aug 19, 2005 12277 12292 12220 12292 91,000 -15.64(-0.13%)
Aug 18, 2005 12323 12370 12293 12307 99,800 +34.25(+0.28%)
Aug 17, 2005 12287 12370 12271 12273 135,000 -42.55(-0.35%)
Aug 16, 2005 12325 12337 12277 12316 116,600 +59.12(+0.48%)
Aug 15, 2005 12255 12309 12237 12257 103,600 -5.13(-0.04%)
Aug 12, 2005 12276 12324 12228 12262 107,800 -1.64(-0.01%)
Aug 11, 2005 12178 12285 12167 12263 127,400 +165.24(+1.37%)
Aug 10, 2005 11996 12139 11992 12098 132,800 +197.76(+1.66%)
Aug 09, 2005 11797 11958 11797 11900 89,800 +121.34(+1.03%)
Aug 08, 2005 11671 11795 11615 11779 83,800 +12.50(+0.11%)
Aug 05, 2005 11842 11863 11725 11766 76,600 -116.83(-0.98%)
Aug 04, 2005 11945 11945 11823 11883 87,600 -98.49(-0.82%)
Aug 03, 2005 11988 12010 11950 11982 93,600 +41.60(+0.35%)
Aug 02, 2005 11954 11982 11921 11940 92,800 -6.72(-0.06%)
Aug 01, 2005 11907 11973 11906 11947 96,200 +47.32(+0.40%)
Jul 29, 2005 11901 11914 11827 11900 83,800 +41.29(+0.35%)
Jul 28, 2005 11882 11890 11854 11858 82,000 +23.23(+0.20%)
Jul 27, 2005 11771 11849 11771 11835 74,400 +97.12(+0.83%)
Jul 26, 2005 11763 11773 11719 11738 65,600 -24.69(-0.21%)
Jul 25, 2005 11722 11782 11719 11763 68,000 +67.60(+0.58%)
Jul 22, 2005 11752 11753 11650 11695 67,000 -91.68(-0.78%)
Jul 21, 2005 11809 11867 11787 11787 75,800 -2.62(-0.02%)
Jul 20, 2005 11781 11817 11761 11789 84,800 +24.51(+0.21%)
Jul 19, 2005 11762 11771 11732 11765 78,800 +6.14(+0.05%)
Jul 18, 2005 11759 11759 11759 11759 0 +0.02(+0.00%)
Jul 15, 2005 11826 11828 11759 11759 71,000 -5.58(-0.05%)
Jul 14, 2005 11715 11785 11715 11764 64,600 +104.42(+0.90%)
Jul 13, 2005 11706 11708 11660 11660 63,000 -32.30(-0.28%)
Jul 12, 2005 11737 11738 11673 11692 63,200 +17.35(+0.15%)
Jul 11, 2005 11677 11713 11669 11675 64,200 +108.80(+0.94%)
Jul 08, 2005 11564 11653 11564 11566 93,000 -24.15(-0.21%)
Jul 07, 2005 11586 11603 11568 11590 68,200 -13.39(-0.12%)
Jul 06, 2005 11648 11676 11604 11604 66,800 -13.17(-0.11%)
Jul 05, 2005 11645 11658 11607 11617 64,800 -34.85(-0.30%)
Jul 04, 2005 11664 11664 11629 11652 61,200 +21.42(+0.18%)
Jul 01, 2005 11573 11664 11541 11630 72,000 +46.12(+0.40%)
Jun 30, 2005 11574 11590 11542 11584 0 +6.57(+0.06%)
Jun 29, 2005 11568 11595 11547 11577 66,600 +63.61(+0.55%)
Jun 28, 2005 11421 11519 11414 11514 70,000 +99.55(+0.87%)
Jun 27, 2005 11446 11446 11379 11414 58,000 -122.75(-1.06%)
Jun 24, 2005 11480 11537 11473 11537 64,600 -39.72(-0.34%)
Jun 23, 2005 11539 11577 11531 11577 61,400 +29.47(+0.26%)
Jun 22, 2005 11487 11561 11445 11547 70,800 +58.54(+0.51%)
Jun 21, 2005 11474 11511 11464 11489 57,800 +5.39(+0.05%)
Jun 20, 2005 11539 11539 11455 11483 80,200 -30.68(-0.27%)
Jun 17, 2005 11472 11514 11463 11514 91,000 +97.65(+0.86%)
Jun 16, 2005 11420 11463 11386 11416 91,800 +0.50(+0.00%)
Jun 15, 2005 11366 11430 11356 11416 82,800 +79.96(+0.71%)
Jun 14, 2005 11349 11363 11327 11336 64,000 +24.41(+0.22%)
Jun 13, 2005 11309 11372 11300 11312 65,200 +7.28(+0.06%)
Jun 10, 2005 11193 11331 11174 11304 145,400 +143.35(+1.28%)
Jun 09, 2005 11289 11294 11148 11161 67,000 -120.15(-1.07%)
Jun 08, 2005 11235 11322 11230 11281 73,200 +63.58(+0.57%)
Jun 07, 2005 11233 11258 11179 11217 59,200 -53.17(-0.47%)
Jun 06, 2005 11233 11271 11185 11271 60,600 -29.43(-0.26%)
Jun 03, 2005 11303 11318 11234 11300 67,200 +20.00(+0.18%)
Jun 02, 2005 11342 11375 11280 11280 82,000 -49.62(-0.44%)
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.
X