Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.119 6.201 6.064 6.201 17,959 +0.03(+0.45%)
Oct 28, 2005 6.064 6.174 6.020 6.174 60,953 +0.11(+1.82%)
Oct 27, 2005 6.064 6.064 6.058 6.064 7,437 +0.00(+0.00%)
Oct 26, 2005 6.025 6.064 6.025 6.064 24,308 -0.09(-1.52%)
Oct 25, 2005 6.146 6.168 6.064 6.157 13,968 +0.04(+0.63%)
Oct 24, 2005 6.146 6.146 6.064 6.119 20,499 -0.04(-0.63%)
Oct 21, 2005 6.146 6.157 6.146 6.157 4,535 -0.02(-0.36%)
Oct 20, 2005 6.290 6.290 6.179 6.179 33,016 -0.11(-1.75%)
Oct 19, 2005 6.229 6.290 6.146 6.290 21,950 -0.08(-1.30%)
Oct 18, 2005 6.372 6.372 6.367 6.372 13,968 +0.01(+0.09%)
Oct 17, 2005 6.372 6.378 6.367 6.367 10,521 -0.02(-0.26%)
Oct 14, 2005 6.372 6.450 6.317 6.383 27,211 +0.01(+0.17%)
Oct 13, 2005 6.378 6.400 6.372 6.372 15,056 -0.01(-0.09%)
Oct 12, 2005 6.477 6.477 6.378 6.378 25,397 -0.06(-0.94%)
Oct 11, 2005 6.394 6.450 6.372 6.438 9,070 +0.04(+0.69%)
Oct 10, 2005 6.273 6.394 6.273 6.394 8,163 +0.09(+1.40%)
Oct 07, 2005 6.306 6.312 6.284 6.306 7,981 -0.04(-0.69%)
Oct 06, 2005 6.416 6.416 6.350 6.350 20,136 -0.06(-0.86%)
Oct 05, 2005 6.582 6.582 6.394 6.405 39,365 -0.23(-3.49%)
Oct 04, 2005 6.725 6.726 6.620 6.637 18,503 -0.09(-1.31%)
Oct 03, 2005 6.450 6.747 6.433 6.725 49,343 +0.22(+3.39%)
Sep 30, 2005 6.416 6.505 6.367 6.505 25,397 +0.03(+0.51%)
Sep 29, 2005 6.466 6.554 6.466 6.472 7,800 -0.04(-0.59%)
Sep 28, 2005 6.587 6.642 6.466 6.510 28,118 -0.13(-1.99%)
Sep 27, 2005 6.681 6.681 6.642 6.642 35,193 -0.01(-0.08%)
Sep 26, 2005 6.681 6.714 6.642 6.648 17,959 -0.02(-0.33%)
Sep 23, 2005 6.670 6.747 6.642 6.670 24,308 -0.07(-0.98%)
Sep 22, 2005 6.670 6.747 6.642 6.736 28,844 +0.12(+1.75%)
Sep 21, 2005 6.604 6.620 6.394 6.620 51,157 +0.14(+2.13%)
Sep 20, 2005 6.284 6.532 6.284 6.483 45,170 +0.14(+2.26%)
Sep 19, 2005 6.361 6.394 6.339 6.339 10,884 -0.01(-0.09%)
Sep 16, 2005 6.290 6.345 6.284 6.345 22,494 +0.01(+0.09%)
Sep 15, 2005 6.224 6.339 6.218 6.339 23,038 +0.10(+1.68%)
Sep 14, 2005 6.229 6.257 6.229 6.235 9,251 +0.03(+0.53%)
Sep 13, 2005 6.130 6.207 6.130 6.201 22,131 +0.02(+0.27%)
Sep 12, 2005 6.257 6.257 6.119 6.185 18,503 -0.02(-0.36%)
Sep 09, 2005 6.207 6.284 6.141 6.207 42,449 +0.06(+0.90%)
Sep 08, 2005 6.075 6.196 6.064 6.152 42,268 +0.09(+1.45%)
Sep 07, 2005 6.064 6.064 6.031 6.064 22,313 +0.00(+0.00%)
Sep 06, 2005 6.130 6.284 6.064 6.064 32,835 +0.06(+1.01%)
Sep 02, 2005 5.997 6.047 5.992 6.003 18,866 -0.07(-1.09%)
Sep 01, 2005 5.981 6.069 5.981 6.069 63,855 +0.06(+1.01%)
Aug 31, 2005 6.014 6.058 6.009 6.009 32,290 -0.01(-0.18%)
Aug 30, 2005 6.102 6.102 6.009 6.020 10,703 -0.07(-1.09%)
Aug 29, 2005 6.042 6.157 6.042 6.086 5,442 +0.01(+0.18%)
Aug 26, 2005 6.064 6.075 6.042 6.075 6,349 -0.01(-0.18%)
Aug 25, 2005 6.168 6.201 6.036 6.086 19,592 -0.01(-0.09%)
Aug 24, 2005 6.036 6.135 6.036 6.091 19,773 +0.09(+1.47%)
Aug 23, 2005 6.284 6.284 5.926 6.003 45,896 -0.30(-4.81%)
Aug 22, 2005 6.091 6.306 6.091 6.306 35,918 +0.16(+2.60%)
Aug 19, 2005 6.130 6.201 6.130 6.146 50,613 -0.01(-0.18%)
Aug 18, 2005 6.168 6.257 6.097 6.157 20,499 -0.07(-1.06%)
Aug 17, 2005 6.168 6.312 6.168 6.224 38,095 +0.08(+1.26%)
Aug 16, 2005 6.174 6.174 6.075 6.146 6,893 +0.02(+0.36%)
Aug 15, 2005 6.080 6.257 6.080 6.124 33,016 +0.11(+1.83%)
Aug 12, 2005 5.898 6.036 5.898 6.014 17,959 +0.12(+1.96%)
Aug 11, 2005 5.705 5.898 5.705 5.898 13,061 +0.21(+3.78%)
Aug 10, 2005 5.678 5.683 5.678 5.683 16,689 -0.01(-0.19%)
Aug 09, 2005 5.694 5.727 5.678 5.694 19,229 +0.02(+0.29%)
Aug 08, 2005 5.733 5.760 5.606 5.678 38,821 -0.05(-0.87%)
Aug 05, 2005 5.827 5.926 5.623 5.727 37,188 -0.07(-1.24%)
Aug 04, 2005 5.926 5.937 5.799 5.799 25,578 -0.15(-2.59%)
Aug 03, 2005 6.009 6.014 5.953 5.953 12,880 -0.11(-1.82%)
Aug 02, 2005 6.257 6.257 6.064 6.064 49,343 -0.20(-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.