Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.586 7.753 7.553 7.685 1,872,528 +0.11(+1.48%)
Aug 30, 2005 7.488 7.573 7.410 7.573 1,737,044 +0.09(+1.15%)
Aug 29, 2005 7.381 7.506 7.223 7.488 423,772 +0.14(+1.87%)
Aug 26, 2005 7.576 7.581 7.350 7.350 1,455,299 -0.23(-3.02%)
Aug 25, 2005 7.566 7.638 7.501 7.579 1,560,761 +0.02(+0.21%)
Aug 24, 2005 7.457 7.568 7.451 7.563 172,049 +0.12(+1.64%)
Aug 23, 2005 7.425 7.498 7.399 7.441 190,524 +0.05(+0.74%)
Aug 22, 2005 7.410 7.410 7.360 7.386 203,995 +0.02(+0.28%)
Aug 19, 2005 7.314 7.386 7.314 7.366 168,200 +0.08(+1.03%)
Aug 18, 2005 7.405 7.407 7.277 7.290 440,708 -0.12(-1.58%)
Aug 17, 2005 7.371 7.472 7.327 7.407 237,866 -0.01(-0.11%)
Aug 16, 2005 7.573 7.573 7.366 7.415 386,822 -0.15(-1.96%)
Aug 15, 2005 7.649 7.649 7.534 7.563 357,185 -0.07(-0.89%)
Aug 12, 2005 7.586 7.641 7.560 7.631 204,380 +0.05(+0.69%)
Aug 11, 2005 7.636 7.685 7.560 7.579 238,251 -0.07(-0.88%)
Aug 10, 2005 7.612 7.662 7.594 7.646 403,757 +0.03(+0.44%)
Aug 09, 2005 7.701 7.716 7.534 7.612 436,859 -0.05(-0.68%)
Aug 08, 2005 7.714 7.776 7.625 7.664 411,840 +0.01(+0.10%)
Aug 05, 2005 7.779 7.779 7.641 7.657 241,331 -0.12(-1.57%)
Aug 04, 2005 7.745 7.831 7.724 7.779 337,555 +0.07(+0.94%)
Aug 03, 2005 7.740 7.753 7.589 7.706 381,433 +0.01(+0.10%)
Aug 02, 2005 7.773 7.867 7.690 7.698 642,394 +0.23(+3.10%)
Aug 01, 2005 7.472 7.493 7.441 7.467 170,509 -0.03(-0.35%)
Jul 29, 2005 7.425 7.537 7.363 7.493 307,533 +0.05(+0.63%)
Jul 28, 2005 7.389 7.470 7.379 7.446 285,594 -0.05(-0.69%)
Jul 27, 2005 7.355 7.498 7.298 7.498 291,367 +0.12(+1.62%)
Jul 26, 2005 7.444 7.444 7.340 7.379 185,520 -0.08(-1.08%)
Jul 25, 2005 7.431 7.470 7.355 7.459 395,675 +0.06(+0.81%)
Jul 22, 2005 7.397 7.444 7.340 7.399 176,283 +0.03(+0.46%)
Jul 21, 2005 7.368 7.527 7.366 7.366 342,944 +0.00(+0.00%)
Jul 20, 2005 7.449 7.503 7.306 7.366 447,636 -0.08(-1.08%)
Jul 19, 2005 7.407 7.446 7.347 7.446 309,073 +0.03(+0.39%)
Jul 18, 2005 7.537 7.537 7.407 7.418 372,196 -0.05(-0.66%)
Jul 15, 2005 7.532 7.532 7.350 7.467 423,772 -0.04(-0.48%)
Jul 14, 2005 7.701 7.742 7.495 7.503 274,047 -0.15(-1.90%)
Jul 13, 2005 7.709 7.740 7.625 7.649 246,334 -0.09(-1.21%)
Jul 12, 2005 7.685 7.761 7.623 7.742 292,137 +0.13(+1.67%)
Jul 11, 2005 7.631 7.688 7.576 7.615 660,484 -0.03(-0.41%)
Jul 08, 2005 7.633 7.664 7.589 7.646 285,209 +0.04(+0.58%)
Jul 07, 2005 7.555 7.729 7.506 7.602 408,761 +0.05(+0.72%)
Jul 06, 2005 7.410 7.612 7.410 7.547 433,010 +0.14(+1.89%)
Jul 05, 2005 7.482 7.482 7.306 7.407 731,306 -0.20(-2.63%)
Jul 01, 2005 7.470 7.761 7.470 7.607 185,135 +0.20(+2.74%)
Jun 30, 2005 7.519 7.540 7.384 7.405 172,819 -0.12(-1.55%)
Jun 29, 2005 7.495 7.521 7.311 7.521 187,830 +0.06(+0.87%)
Jun 28, 2005 7.402 7.633 7.324 7.457 336,785 +0.06(+0.88%)
Jun 27, 2005 7.230 7.459 7.223 7.392 383,743 +0.19(+2.60%)
Jun 24, 2005 7.301 7.428 7.202 7.205 330,242 -0.10(-1.32%)
Jun 23, 2005 7.327 7.399 7.256 7.301 190,139 -0.05(-0.71%)
Jun 22, 2005 7.233 7.355 7.233 7.353 425,697 +0.14(+1.87%)
Jun 21, 2005 7.308 7.342 7.189 7.218 292,522 -0.08(-1.14%)
Jun 20, 2005 7.223 7.389 7.194 7.301 519,997 +0.11(+1.48%)
Jun 17, 2005 7.127 7.267 7.124 7.194 408,761 +0.08(+1.13%)
Jun 16, 2005 7.080 7.168 7.041 7.114 380,279 +0.07(+0.96%)
Jun 15, 2005 7.080 7.129 7.015 7.046 149,725 +0.05(+0.67%)
Jun 14, 2005 6.947 7.004 6.898 6.999 177,822 +0.03(+0.48%)
Jun 13, 2005 7.012 7.025 6.898 6.965 221,316 -0.01(-0.07%)
Jun 10, 2005 6.927 7.095 6.927 6.971 205,920 +0.05(+0.68%)
Jun 09, 2005 6.939 6.965 6.841 6.924 279,051 -0.02(-0.30%)
Jun 08, 2005 6.945 7.043 6.942 6.945 170,894 +0.03(+0.41%)
Jun 07, 2005 6.997 7.033 6.890 6.916 243,640 -0.06(-0.93%)
Jun 06, 2005 7.145 7.145 6.963 6.981 289,443 -0.06(-0.85%)
Jun 03, 2005 6.895 7.049 6.888 7.041 227,474 +0.18(+2.61%)
Jun 02, 2005 6.989 6.989 6.825 6.862 283,284 -0.12(-1.68%)
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.