Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13678 13678 13539 13574 198,400 -42.90(-0.32%)
Sep 29, 2005 13516 13617 13441 13617 245,800 +181.30(+1.35%)
Sep 28, 2005 13308 13488 13306 13436 226,600 +125.90(+0.95%)
Sep 27, 2005 13370 13373 13282 13310 237,400 -82.60(-0.62%)
Sep 26, 2005 13229 13393 13229 13393 195,000 +233.20(+1.77%)
Sep 23, 2005 13159 13159 13159 13159 0 +0.00(+0.00%)
Sep 22, 2005 13121 13170 13090 13159 177,800 -37.20(-0.28%)
Sep 21, 2005 13182 13235 13109 13197 230,600 +48.00(+0.37%)
Sep 20, 2005 12992 13159 12992 13149 185,200 +189.90(+1.47%)
Sep 19, 2005 12959 12959 12959 12959 0 +0.00(+0.00%)
Sep 16, 2005 12992 12993 12889 12959 155,200 -28.10(-0.22%)
Sep 15, 2005 12818 12987 12807 12987 158,800 +152.60(+1.19%)
Sep 14, 2005 12848 12872 12831 12834 129,000 -67.80(-0.53%)
Sep 13, 2005 12896 12941 12847 12902 130,600 +5.60(+0.04%)
Sep 12, 2005 12841 12927 12814 12896 126,200 +204.40(+1.61%)
Sep 09, 2005 12562 12692 12556 12692 201,400 +158.10(+1.26%)
Sep 08, 2005 12601 12601 12498 12534 113,600 -73.70(-0.58%)
Sep 07, 2005 12683 12683 12575 12608 111,400 +8.20(+0.07%)
Sep 06, 2005 12687 12730 12581 12599 149,200 -35.50(-0.28%)
Sep 05, 2005 12616 12655 12580 12635 98,800 +34.90(+0.28%)
Sep 02, 2005 12572 12600 12544 12600 89,800 +93.00(+0.74%)
Sep 01, 2005 12501 12573 12501 12507 111,200 +93.40(+0.75%)
Aug 31, 2005 12429 12444 12394 12414 87,200 -39.50(-0.32%)
Aug 30, 2005 12411 12457 12396 12453 101,000 +143.30(+1.16%)
Aug 29, 2005 12387 12387 12275 12310 86,400 -129.70(-1.04%)
Aug 26, 2005 12458 12483 12385 12440 89,800 +34.30(+0.28%)
Aug 25, 2005 12443 12467 12401 12405 95,800 -97.10(-0.78%)
Aug 24, 2005 12422 12516 12416 12502 96,200 +29.40(+0.24%)
Aug 23, 2005 12512 12612 12473 12473 137,600 +20.40(+0.16%)
Aug 22, 2005 12331 12479 12331 12452 116,200 +160.80(+1.31%)
Aug 19, 2005 12277 12292 12220 12292 91,000 -15.70(-0.13%)
Aug 18, 2005 12323 12370 12293 12307 99,800 +34.30(+0.28%)
Aug 17, 2005 12287 12370 12271 12273 135,000 -42.60(-0.35%)
Aug 16, 2005 12325 12337 12277 12316 116,600 +59.20(+0.48%)
Aug 15, 2005 12254 12309 12237 12256 103,600 -5.20(-0.04%)
Aug 12, 2005 12276 12324 12228 12262 107,800 -1.60(-0.01%)
Aug 11, 2005 12178 12285 12168 12263 127,400 +165.20(+1.37%)
Aug 10, 2005 11996 12139 11992 12098 132,800 +197.80(+1.66%)
Aug 09, 2005 11797 11958 11797 11900 89,800 +121.30(+1.03%)
Aug 08, 2005 11671 11795 11615 11779 83,800 +12.50(+0.11%)
Aug 05, 2005 11842 11863 11725 11766 76,600 -116.80(-0.98%)
Aug 04, 2005 11945 11945 11823 11883 87,600 -98.50(-0.82%)
Aug 03, 2005 11988 12010 11950 11982 93,600 +41.60(+0.35%)
Aug 02, 2005 11954 11982 11921 11940 92,800 -6.70(-0.06%)
Aug 01, 2005 11907 11973 11906 11947 96,200 +47.30(+0.40%)
Jul 29, 2005 11901 11914 11827 11900 83,800 +41.30(+0.35%)
Jul 28, 2005 11882 11890 11854 11858 82,000 +23.20(+0.20%)
Jul 27, 2005 11771 11849 11771 11835 74,400 +97.10(+0.83%)
Jul 26, 2005 11763 11773 11719 11738 65,600 -24.70(-0.21%)
Jul 25, 2005 11722 11782 11719 11763 68,000 +67.70(+0.58%)
Jul 22, 2005 11752 11753 11650 11695 67,000 -91.70(-0.78%)
Jul 21, 2005 11808 11867 11787 11787 75,800 -2.60(-0.02%)
Jul 20, 2005 11781 11817 11761 11789 84,800 +24.50(+0.21%)
Jul 19, 2005 11762 11771 11732 11765 78,800 +6.10(+0.05%)
Jul 18, 2005 11759 11759 11759 11759 0 +0.00(+0.00%)
Jul 15, 2005 11826 11828 11759 11759 71,000 -5.60(-0.05%)
Jul 14, 2005 11716 11784 11716 11764 64,600 +104.50(+0.90%)
Jul 13, 2005 11706 11708 11660 11660 63,000 -32.30(-0.28%)
Jul 12, 2005 11737 11738 11673 11692 63,200 +17.30(+0.15%)
Jul 11, 2005 11677 11713 11669 11675 64,200 +108.80(+0.94%)
Jul 08, 2005 11564 11653 11564 11566 93,000 -24.10(-0.21%)
Jul 07, 2005 11586 11603 11568 11590 68,200 -13.40(-0.12%)
Jul 06, 2005 11648 11676 11604 11604 66,800 -13.20(-0.11%)
Jul 05, 2005 11645 11658 11607 11617 64,800 -34.80(-0.30%)
Jul 04, 2005 11664 11664 11629 11652 61,200 +21.40(+0.18%)
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.