Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.235 6.319 6.179 6.319 17,624 +0.03(+0.45%)
Oct 28, 2005 6.179 6.291 6.134 6.291 59,815 +0.11(+1.82%)
Oct 27, 2005 6.179 6.179 6.173 6.179 7,298 +0.00(+0.00%)
Oct 26, 2005 6.140 6.179 6.140 6.179 23,854 -0.10(-1.52%)
Oct 25, 2005 6.263 6.286 6.179 6.275 13,707 +0.04(+0.63%)
Oct 24, 2005 6.263 6.263 6.179 6.235 20,116 -0.04(-0.63%)
Oct 21, 2005 6.263 6.275 6.263 6.275 4,450 -0.02(-0.36%)
Oct 20, 2005 6.409 6.409 6.297 6.297 32,399 -0.11(-1.75%)
Oct 19, 2005 6.348 6.409 6.263 6.409 21,540 -0.08(-1.30%)
Oct 18, 2005 6.494 6.494 6.488 6.494 13,707 +0.01(+0.09%)
Oct 17, 2005 6.494 6.499 6.488 6.488 10,325 -0.02(-0.26%)
Oct 14, 2005 6.494 6.572 6.437 6.505 26,703 +0.01(+0.17%)
Oct 13, 2005 6.499 6.522 6.494 6.494 14,775 -0.01(-0.09%)
Oct 12, 2005 6.600 6.600 6.499 6.499 24,923 -0.06(-0.94%)
Oct 11, 2005 6.516 6.572 6.494 6.561 8,901 +0.04(+0.69%)
Oct 10, 2005 6.392 6.516 6.392 6.516 8,010 +0.09(+1.40%)
Oct 07, 2005 6.426 6.432 6.404 6.426 7,832 -0.04(-0.69%)
Oct 06, 2005 6.539 6.539 6.471 6.471 19,760 -0.06(-0.86%)
Oct 05, 2005 6.707 6.707 6.516 6.527 38,630 -0.24(-3.49%)
Oct 04, 2005 6.853 6.854 6.746 6.763 18,158 -0.09(-1.31%)
Oct 03, 2005 6.572 6.876 6.555 6.853 48,421 +0.22(+3.39%)
Sep 30, 2005 6.539 6.628 6.488 6.628 24,923 +0.03(+0.51%)
Sep 29, 2005 6.589 6.679 6.589 6.595 7,654 -0.04(-0.59%)
Sep 28, 2005 6.713 6.769 6.589 6.634 27,593 -0.13(-1.99%)
Sep 27, 2005 6.808 6.808 6.769 6.769 34,536 -0.01(-0.08%)
Sep 26, 2005 6.808 6.842 6.769 6.774 17,624 -0.02(-0.33%)
Sep 23, 2005 6.797 6.876 6.769 6.797 23,854 -0.07(-0.98%)
Sep 22, 2005 6.797 6.876 6.769 6.864 28,305 +0.12(+1.75%)
Sep 21, 2005 6.730 6.746 6.516 6.746 50,202 +0.14(+2.13%)
Sep 20, 2005 6.404 6.656 6.404 6.606 44,327 +0.15(+2.26%)
Sep 19, 2005 6.482 6.516 6.460 6.460 10,681 -0.01(-0.09%)
Sep 16, 2005 6.409 6.466 6.404 6.466 22,074 +0.01(+0.09%)
Sep 15, 2005 6.342 6.460 6.336 6.460 22,608 +0.11(+1.68%)
Sep 14, 2005 6.348 6.376 6.348 6.353 9,079 +0.03(+0.53%)
Sep 13, 2005 6.246 6.325 6.246 6.319 21,718 +0.02(+0.27%)
Sep 12, 2005 6.376 6.376 6.235 6.303 18,158 -0.02(-0.36%)
Sep 09, 2005 6.325 6.404 6.258 6.325 41,657 +0.06(+0.90%)
Sep 08, 2005 6.190 6.314 6.179 6.269 41,479 +0.09(+1.45%)
Sep 07, 2005 6.179 6.179 6.145 6.179 21,896 +0.00(+0.00%)
Sep 06, 2005 6.246 6.404 6.179 6.179 32,221 +0.06(+1.01%)
Sep 02, 2005 6.112 6.162 6.106 6.117 18,514 -0.07(-1.09%)
Sep 01, 2005 6.095 6.185 6.095 6.185 62,663 +0.06(+1.01%)
Aug 31, 2005 6.128 6.173 6.123 6.123 31,687 -0.01(-0.18%)
Aug 30, 2005 6.218 6.218 6.123 6.134 10,503 -0.07(-1.09%)
Aug 29, 2005 6.157 6.275 6.157 6.201 5,340 +0.01(+0.18%)
Aug 26, 2005 6.179 6.190 6.157 6.190 6,230 -0.01(-0.18%)
Aug 25, 2005 6.286 6.319 6.151 6.201 19,226 -0.01(-0.09%)
Aug 24, 2005 6.151 6.252 6.151 6.207 19,404 +0.09(+1.47%)
Aug 23, 2005 6.404 6.404 6.039 6.117 45,039 -0.31(-4.81%)
Aug 22, 2005 6.207 6.426 6.207 6.426 35,248 +0.16(+2.60%)
Aug 19, 2005 6.246 6.319 6.246 6.263 49,668 -0.01(-0.18%)
Aug 18, 2005 6.286 6.376 6.213 6.275 20,116 -0.07(-1.06%)
Aug 17, 2005 6.286 6.432 6.286 6.342 37,384 +0.08(+1.26%)
Aug 16, 2005 6.291 6.291 6.190 6.263 6,764 +0.02(+0.36%)
Aug 15, 2005 6.196 6.376 6.196 6.241 32,399 +0.11(+1.83%)
Aug 12, 2005 6.011 6.151 6.011 6.128 17,624 +0.12(+1.96%)
Aug 11, 2005 5.814 6.011 5.814 6.011 12,817 +0.22(+3.78%)
Aug 10, 2005 5.786 5.791 5.786 5.791 16,377 -0.01(-0.19%)
Aug 09, 2005 5.803 5.836 5.786 5.803 18,870 +0.02(+0.29%)
Aug 08, 2005 5.842 5.870 5.713 5.786 38,096 -0.05(-0.87%)
Aug 05, 2005 5.937 6.039 5.730 5.836 36,494 -0.07(-1.24%)
Aug 04, 2005 6.039 6.050 5.909 5.909 25,101 -0.16(-2.59%)
Aug 03, 2005 6.123 6.128 6.067 6.067 12,639 -0.11(-1.82%)
Aug 02, 2005 6.376 6.376 6.179 6.179 48,421 -0.21(-3.25%)
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.