Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.587 7.753 7.553 7.686 1,872,384 +0.11(+1.48%)
Aug 30, 2005 7.488 7.574 7.410 7.574 1,736,911 +0.09(+1.15%)
Aug 29, 2005 7.382 7.506 7.223 7.488 423,740 +0.14(+1.87%)
Aug 26, 2005 7.577 7.582 7.351 7.351 1,455,187 -0.23(-3.02%)
Aug 25, 2005 7.566 7.639 7.501 7.579 1,560,641 +0.02(+0.21%)
Aug 24, 2005 7.457 7.569 7.452 7.564 172,036 +0.12(+1.64%)
Aug 23, 2005 7.426 7.499 7.400 7.441 190,509 +0.05(+0.74%)
Aug 22, 2005 7.410 7.410 7.361 7.387 203,980 +0.02(+0.28%)
Aug 19, 2005 7.314 7.387 7.314 7.366 168,187 +0.08(+1.03%)
Aug 18, 2005 7.405 7.408 7.278 7.291 440,674 -0.12(-1.58%)
Aug 17, 2005 7.371 7.473 7.327 7.408 237,848 -0.01(-0.11%)
Aug 16, 2005 7.574 7.574 7.366 7.416 386,792 -0.15(-1.96%)
Aug 15, 2005 7.649 7.649 7.535 7.564 357,157 -0.07(-0.89%)
Aug 12, 2005 7.587 7.642 7.561 7.631 204,365 +0.05(+0.69%)
Aug 11, 2005 7.636 7.686 7.561 7.579 238,233 -0.07(-0.88%)
Aug 10, 2005 7.613 7.662 7.595 7.647 403,726 +0.03(+0.44%)
Aug 09, 2005 7.701 7.717 7.535 7.613 436,825 -0.05(-0.68%)
Aug 08, 2005 7.714 7.777 7.626 7.665 411,809 +0.01(+0.10%)
Aug 05, 2005 7.779 7.779 7.642 7.657 241,312 -0.12(-1.57%)
Aug 04, 2005 7.745 7.831 7.725 7.779 337,529 +0.07(+0.94%)
Aug 03, 2005 7.740 7.753 7.590 7.707 381,404 +0.01(+0.10%)
Aug 02, 2005 7.774 7.868 7.691 7.699 642,345 +0.23(+3.10%)
Aug 01, 2005 7.473 7.493 7.441 7.467 170,496 -0.03(-0.35%)
Jul 29, 2005 7.426 7.538 7.364 7.493 307,509 +0.05(+0.63%)
Jul 28, 2005 7.390 7.470 7.379 7.447 285,572 -0.05(-0.69%)
Jul 27, 2005 7.356 7.499 7.299 7.499 291,345 +0.12(+1.62%)
Jul 26, 2005 7.444 7.444 7.340 7.379 185,506 -0.08(-1.08%)
Jul 25, 2005 7.431 7.470 7.356 7.460 395,644 +0.06(+0.81%)
Jul 22, 2005 7.397 7.444 7.340 7.400 176,269 +0.03(+0.46%)
Jul 21, 2005 7.369 7.527 7.366 7.366 342,917 +0.00(+0.00%)
Jul 20, 2005 7.449 7.504 7.306 7.366 447,601 -0.08(-1.08%)
Jul 19, 2005 7.408 7.447 7.348 7.447 309,049 +0.03(+0.39%)
Jul 18, 2005 7.538 7.538 7.408 7.418 372,167 -0.05(-0.66%)
Jul 15, 2005 7.532 7.532 7.351 7.467 423,740 -0.04(-0.48%)
Jul 14, 2005 7.701 7.743 7.496 7.504 274,026 -0.15(-1.90%)
Jul 13, 2005 7.709 7.740 7.626 7.649 246,315 -0.09(-1.21%)
Jul 12, 2005 7.686 7.761 7.623 7.743 292,115 +0.13(+1.67%)
Jul 11, 2005 7.631 7.688 7.577 7.616 660,434 -0.03(-0.41%)
Jul 08, 2005 7.634 7.665 7.590 7.647 285,187 +0.04(+0.58%)
Jul 07, 2005 7.556 7.730 7.506 7.603 408,730 +0.05(+0.72%)
Jul 06, 2005 7.410 7.613 7.410 7.548 432,976 +0.14(+1.89%)
Jul 05, 2005 7.483 7.483 7.306 7.408 731,249 -0.20(-2.63%)
Jul 01, 2005 7.470 7.761 7.470 7.608 185,121 +0.20(+2.74%)
Jun 30, 2005 7.519 7.540 7.384 7.405 172,805 -0.12(-1.55%)
Jun 29, 2005 7.496 7.522 7.312 7.522 187,815 +0.06(+0.87%)
Jun 28, 2005 7.403 7.634 7.325 7.457 336,759 +0.06(+0.88%)
Jun 27, 2005 7.231 7.460 7.223 7.392 383,713 +0.19(+2.60%)
Jun 24, 2005 7.301 7.429 7.202 7.205 330,217 -0.10(-1.32%)
Jun 23, 2005 7.327 7.400 7.257 7.301 190,124 -0.05(-0.71%)
Jun 22, 2005 7.234 7.356 7.234 7.353 425,664 +0.14(+1.87%)
Jun 21, 2005 7.309 7.343 7.189 7.218 292,499 -0.08(-1.14%)
Jun 20, 2005 7.223 7.390 7.195 7.301 519,957 +0.11(+1.48%)
Jun 17, 2005 7.127 7.267 7.125 7.195 408,730 +0.08(+1.13%)
Jun 16, 2005 7.080 7.169 7.041 7.114 380,249 +0.07(+0.96%)
Jun 15, 2005 7.080 7.130 7.015 7.047 149,713 +0.05(+0.67%)
Jun 14, 2005 6.948 7.005 6.898 7.000 177,809 +0.03(+0.48%)
Jun 13, 2005 7.013 7.026 6.898 6.966 221,299 -0.01(-0.07%)
Jun 10, 2005 6.927 7.096 6.927 6.971 205,904 +0.05(+0.68%)
Jun 09, 2005 6.940 6.966 6.841 6.924 279,029 -0.02(-0.30%)
Jun 08, 2005 6.945 7.044 6.943 6.945 170,881 +0.03(+0.41%)
Jun 07, 2005 6.997 7.034 6.891 6.917 243,621 -0.06(-0.93%)
Jun 06, 2005 7.145 7.145 6.963 6.982 289,421 -0.06(-0.85%)
Jun 03, 2005 6.896 7.049 6.888 7.041 227,457 +0.18(+2.61%)
Jun 02, 2005 6.989 6.989 6.826 6.862 283,263 -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.