Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 6.348 6.432 6.342 6.387 46,641 +0.15(+2.43%)
Jul 29, 2005 6.235 6.319 6.235 6.235 9,969 +0.00(+0.00%)
Jul 28, 2005 6.252 6.297 6.185 6.235 11,927 -0.06(-0.98%)
Jul 27, 2005 6.342 6.342 6.297 6.297 15,309 -0.07(-1.15%)
Jul 26, 2005 6.578 6.578 6.319 6.370 31,153 +0.07(+1.16%)
Jul 25, 2005 6.100 6.348 6.100 6.297 59,103 +0.20(+3.22%)
Jul 22, 2005 6.067 6.123 6.039 6.100 41,657 +0.05(+0.84%)
Jul 21, 2005 6.039 6.100 5.960 6.050 55,364 +0.04(+0.65%)
Jul 20, 2005 5.926 6.067 5.926 6.011 66,936 +0.05(+0.85%)
Jul 19, 2005 5.887 5.982 5.864 5.960 30,619 +0.09(+1.53%)
Jul 18, 2005 5.786 5.870 5.758 5.870 36,138 +0.06(+0.97%)
Jul 15, 2005 5.724 5.825 5.718 5.814 70,318 +0.11(+1.97%)
Jul 14, 2005 5.702 5.730 5.690 5.702 17,090 +0.00(+0.00%)
Jul 13, 2005 5.730 5.730 5.645 5.702 9,257 -0.03(-0.49%)
Jul 12, 2005 5.673 5.758 5.673 5.730 25,279 +0.06(+0.99%)
Jul 11, 2005 5.640 5.718 5.640 5.673 13,707 +0.04(+0.70%)
Jul 08, 2005 5.623 5.702 5.623 5.634 15,131 +0.01(+0.10%)
Jul 07, 2005 5.584 5.702 5.550 5.629 32,399 +0.01(+0.20%)
Jul 06, 2005 5.606 5.640 5.606 5.617 9,969 +0.00(+0.00%)
Jul 05, 2005 5.600 5.640 5.567 5.617 10,859 -0.03(-0.50%)
Jul 01, 2005 5.567 5.657 5.567 5.645 12,461 +0.02(+0.40%)
Jun 30, 2005 5.561 5.662 5.561 5.623 18,514 +0.01(+0.10%)
Jun 29, 2005 5.617 5.634 5.617 5.617 5,696 -0.03(-0.60%)
Jun 28, 2005 5.617 5.651 5.617 5.651 21,006 +0.03(+0.60%)
Jun 27, 2005 5.544 5.617 5.544 5.617 50,736 +0.11(+2.04%)
Jun 24, 2005 5.595 5.617 5.505 5.505 25,813 -0.08(-1.51%)
Jun 23, 2005 5.522 5.617 5.522 5.589 9,613 +0.01(+0.20%)
Jun 22, 2005 5.438 5.584 5.415 5.578 10,325 +0.09(+1.64%)
Jun 21, 2005 5.454 5.511 5.454 5.488 7,298 -0.01(-0.10%)
Jun 20, 2005 5.460 5.505 5.365 5.494 40,944 -0.12(-2.20%)
Jun 17, 2005 5.617 5.645 5.606 5.617 50,202 -0.01(-0.10%)
Jun 16, 2005 5.617 5.645 5.612 5.623 66,402 -0.02(-0.30%)
Jun 15, 2005 5.561 5.673 5.561 5.640 70,318 +0.02(+0.40%)
Jun 14, 2005 5.786 5.786 5.505 5.617 44,861 -0.24(-4.12%)
Jun 13, 2005 5.893 5.898 5.679 5.859 21,006 -0.03(-0.57%)
Jun 10, 2005 5.730 5.893 5.730 5.893 51,270 +0.11(+1.84%)
Jun 09, 2005 5.561 5.786 5.561 5.786 51,270 +0.28(+5.10%)
Jun 08, 2005 5.365 5.505 5.365 5.505 28,661 +0.11(+1.98%)
Jun 07, 2005 5.365 5.449 5.344 5.398 213,804 -0.02(-0.41%)
Jun 06, 2005 5.376 5.421 5.370 5.421 24,566 +0.04(+0.84%)
Jun 03, 2005 5.331 5.393 5.297 5.376 28,661 +0.02(+0.31%)
Jun 02, 2005 5.365 5.393 5.353 5.359 33,824 -0.01(-0.10%)
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.