Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.198 9.441 9.178 9.413 6,025,638 +0.21(+2.34%)
Aug 30, 2005 9.273 9.300 9.118 9.198 6,588,751 -0.08(-0.81%)
Aug 29, 2005 9.273 9.320 8.895 9.273 7,227,466 +0.33(+3.67%)
Aug 26, 2005 9.055 9.081 8.738 8.945 7,014,761 -0.11(-1.21%)
Aug 25, 2005 8.916 9.130 8.916 9.055 4,584,405 +0.14(+1.59%)
Aug 24, 2005 9.010 9.046 8.861 8.913 6,667,053 -0.17(-1.89%)
Aug 23, 2005 9.300 9.310 8.973 9.085 7,188,765 -0.22(-2.40%)
Aug 22, 2005 9.250 9.445 9.248 9.308 5,334,422 +0.14(+1.51%)
Aug 19, 2005 9.233 9.291 9.126 9.170 6,491,849 -0.00(-0.05%)
Aug 18, 2005 9.371 9.420 9.150 9.175 6,381,446 -0.27(-2.88%)
Aug 17, 2005 9.405 9.583 9.376 9.446 6,331,645 +0.04(+0.44%)
Aug 16, 2005 9.725 9.755 9.400 9.405 5,633,229 -0.35(-3.64%)
Aug 15, 2005 9.690 9.833 9.600 9.760 4,079,193 +0.07(+0.72%)
Aug 12, 2005 9.750 9.800 9.541 9.690 3,945,390 -0.06(-0.62%)
Aug 11, 2005 9.673 9.908 9.581 9.750 5,757,132 +0.10(+1.00%)
Aug 10, 2005 9.518 9.881 9.500 9.653 8,018,284 +0.15(+1.63%)
Aug 09, 2005 9.611 9.618 9.456 9.498 4,442,802 -0.01(-0.12%)
Aug 08, 2005 9.380 9.635 9.380 9.510 7,975,983 +0.17(+1.80%)
Aug 05, 2005 9.441 9.563 9.223 9.341 4,951,013 -0.14(-1.49%)
Aug 04, 2005 9.541 9.583 9.430 9.483 4,506,103 -0.08(-0.87%)
Aug 03, 2005 9.738 9.875 9.541 9.566 6,778,955 -0.17(-1.76%)
Aug 02, 2005 9.416 9.796 9.416 9.738 9,253,112 +0.46(+4.96%)
Aug 01, 2005 9.240 9.300 9.145 9.278 3,586,582 +0.04(+0.40%)
Jul 29, 2005 9.350 9.350 9.200 9.241 6,024,738 -0.12(-1.33%)
Jul 28, 2005 9.248 9.390 9.233 9.366 6,243,443 +0.17(+1.90%)
Jul 27, 2005 9.256 9.308 9.060 9.191 7,769,878 -0.06(-0.70%)
Jul 26, 2005 9.046 9.383 8.835 9.256 11,136,856 +0.21(+2.28%)
Jul 25, 2005 9.228 9.313 9.028 9.050 6,767,555 -0.17(-1.84%)
Jul 22, 2005 9.258 9.413 9.108 9.220 10,999,152 +0.16(+1.78%)
Jul 21, 2005 8.833 9.153 8.816 9.058 14,121,624 +0.08(+0.93%)
Jul 20, 2005 8.531 9.040 8.520 8.975 13,076,100 +0.38(+4.46%)
Jul 19, 2005 8.341 8.650 8.225 8.591 10,992,852 +0.27(+3.31%)
Jul 18, 2005 8.241 8.385 8.166 8.316 6,568,650 +0.03(+0.34%)
Jul 15, 2005 8.350 8.370 8.186 8.288 7,538,573 +0.03(+0.36%)
Jul 14, 2005 8.500 8.533 8.255 8.258 8,142,487 -0.16(-1.94%)
Jul 13, 2005 8.250 8.445 8.243 8.421 6,652,352 +0.09(+1.06%)
Jul 12, 2005 8.366 8.423 8.241 8.333 9,865,426 -0.08(-0.99%)
Jul 11, 2005 8.183 8.441 8.183 8.416 8,425,993 +0.22(+2.73%)
Jul 08, 2005 8.083 8.208 8.048 8.193 9,992,929 +0.14(+1.70%)
Jul 07, 2005 7.950 8.078 7.868 8.056 13,910,119 +0.08(+1.00%)
Jul 06, 2005 7.941 8.120 7.805 7.976 9,068,608 +0.07(+0.86%)
Jul 05, 2005 7.735 7.916 7.715 7.908 7,507,672 +0.17(+2.22%)
Jul 01, 2005 7.708 7.833 7.623 7.736 5,418,424 +0.13(+1.75%)
Jun 30, 2005 8.000 8.000 7.591 7.603 12,257,981 -0.24(-3.08%)
Jun 29, 2005 7.983 8.053 7.820 7.845 7,404,470 -0.10(-1.26%)
Jun 28, 2005 7.966 8.075 7.885 7.945 8,051,885 +0.18(+2.36%)
Jun 27, 2005 7.755 7.893 7.716 7.761 7,899,481 +0.01(+0.15%)
Jun 24, 2005 7.911 8.025 7.733 7.750 11,071,454 -0.17(-2.11%)
Jun 23, 2005 8.241 8.250 7.870 7.916 12,457,786 -0.41(-4.96%)
Jun 22, 2005 8.443 8.508 8.291 8.330 7,796,879 -0.12(-1.38%)
Jun 21, 2005 8.541 8.710 8.420 8.446 16,665,682 -0.37(-4.25%)
Jun 20, 2005 8.971 9.008 8.776 8.821 6,680,553 -0.24(-2.63%)
Jun 17, 2005 9.075 9.158 8.983 9.060 8,218,688 +0.11(+1.23%)
Jun 16, 2005 8.858 9.051 8.785 8.950 11,094,855 +0.10(+1.15%)
Jun 15, 2005 8.690 8.866 8.541 8.848 10,130,932 +0.32(+3.71%)
Jun 14, 2005 8.571 8.603 8.466 8.531 5,932,336 -0.07(-0.85%)
Jun 13, 2005 8.530 8.693 8.456 8.605 7,443,471 +0.03(+0.39%)
Jun 10, 2005 8.491 8.651 8.475 8.571 7,751,278 -0.00(-0.04%)
Jun 09, 2005 8.636 8.683 8.435 8.575 9,279,813 -0.06(-0.73%)
Jun 08, 2005 8.770 8.838 8.625 8.638 8,226,789 -0.14(-1.59%)
Jun 07, 2005 8.690 8.910 8.650 8.778 8,984,906 -0.04(-0.42%)
Jun 06, 2005 9.000 9.041 8.798 8.815 7,538,573 -0.15(-1.71%)
Jun 03, 2005 9.096 9.210 8.923 8.968 5,786,533 -0.04(-0.50%)
Jun 02, 2005 8.920 9.206 8.920 9.013 6,520,949 -0.02(-0.26%)
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.