Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.395 7.404 7.328 7.347 438,633 -0.08(-1.09%)
Jul 28, 2005 7.367 7.444 7.340 7.428 503,952 +0.03(+0.47%)
Jul 27, 2005 7.409 7.414 7.314 7.393 999,686 +0.04(+0.60%)
Jul 26, 2005 7.326 7.349 7.296 7.349 503,520 -0.02(-0.22%)
Jul 25, 2005 7.404 7.404 7.342 7.365 623,776 -0.00(-0.06%)
Jul 22, 2005 7.398 7.409 7.333 7.370 374,611 -0.09(-1.15%)
Jul 21, 2005 7.495 7.504 7.421 7.455 591,765 +0.03(+0.37%)
Jul 20, 2005 7.340 7.432 7.305 7.428 413,543 +0.05(+0.72%)
Jul 19, 2005 7.300 7.391 7.289 7.374 602,147 +0.02(+0.31%)
Jul 18, 2005 7.391 7.391 7.326 7.351 562,783 -0.11(-1.46%)
Jul 15, 2005 7.418 7.469 7.404 7.460 612,529 +0.04(+0.59%)
Jul 14, 2005 7.423 7.446 7.384 7.416 524,716 +0.03(+0.38%)
Jul 13, 2005 7.365 7.416 7.358 7.388 432,577 -0.01(-0.16%)
Jul 12, 2005 7.370 7.432 7.367 7.400 782,965 +0.09(+1.23%)
Jul 11, 2005 7.296 7.358 7.293 7.310 442,526 +0.01(+0.10%)
Jul 08, 2005 7.194 7.307 7.189 7.303 263,007 +0.12(+1.71%)
Jul 07, 2005 7.032 7.187 7.018 7.180 1,362,186 -0.01(-0.13%)
Jul 06, 2005 7.201 7.236 7.189 7.189 1,098,313 -0.01(-0.16%)
Jul 05, 2005 7.176 7.263 7.157 7.201 972,433 -0.08(-1.11%)
Jul 01, 2005 7.310 7.349 7.250 7.282 450,313 +0.04(+0.54%)
Jun 30, 2005 7.342 7.377 7.240 7.243 309,725 -0.05(-0.67%)
Jun 29, 2005 7.282 7.324 7.252 7.291 774,313 +0.11(+1.48%)
Jun 28, 2005 7.139 7.213 7.136 7.185 1,425,774 +0.06(+0.91%)
Jun 27, 2005 7.129 7.157 7.083 7.120 776,043 +0.03(+0.49%)
Jun 24, 2005 7.132 7.152 7.079 7.085 552,833 +0.07(+1.06%)
Jun 23, 2005 7.095 7.111 7.011 7.011 1,277,400 -0.16(-2.19%)
Jun 22, 2005 7.169 7.176 7.125 7.169 779,504 +0.00(+0.00%)
Jun 21, 2005 7.122 7.178 7.120 7.169 510,008 +0.04(+0.62%)
Jun 20, 2005 7.097 7.150 7.067 7.125 1,050,730 -0.15(-2.03%)
Jun 17, 2005 7.259 7.291 7.238 7.273 892,839 +0.08(+1.13%)
Jun 16, 2005 7.180 7.192 7.152 7.192 762,633 +0.06(+0.91%)
Jun 15, 2005 7.132 7.162 7.037 7.127 952,967 +0.10(+1.41%)
Jun 14, 2005 6.984 7.053 6.979 7.028 507,413 +0.04(+0.56%)
Jun 13, 2005 6.958 7.009 6.931 6.988 1,128,161 +0.01(+0.17%)
Jun 10, 2005 7.046 7.051 6.956 6.977 987,574 -0.06(-0.85%)
Jun 09, 2005 7.014 7.055 6.972 7.037 704,668 +0.02(+0.23%)
Jun 08, 2005 7.074 7.111 6.991 7.021 3,877,623 +0.00(+0.00%)
Jun 07, 2005 7.039 7.065 7.007 7.021 960,321 +0.03(+0.36%)
Jun 06, 2005 7.000 7.000 6.949 6.995 271,658 -0.01(-0.20%)
Jun 03, 2005 7.055 7.079 6.993 7.009 455,503 -0.07(-0.98%)
Jun 02, 2005 7.032 7.097 7.028 7.079 619,018 +0.01(+0.20%)
Jun 01, 2005 7.002 7.085 6.993 7.065 4,542,062 -0.00(-0.07%)
May 31, 2005 7.074 7.104 7.044 7.069 952,102 -0.14(-1.89%)
May 27, 2005 7.152 7.220 7.148 7.206 426,953 +0.03(+0.45%)
May 26, 2005 7.122 7.194 7.113 7.173 952,535 -0.03(-0.45%)
May 25, 2005 7.243 7.247 7.176 7.206 830,981 +0.01(+0.13%)
May 24, 2005 7.102 7.210 7.102 7.196 1,432,696 -0.06(-0.77%)
May 23, 2005 7.236 7.275 7.206 7.252 657,950 +0.00(+0.00%)
May 20, 2005 7.196 7.254 7.185 7.252 1,012,231 +0.01(+0.16%)
May 19, 2005 7.229 7.254 7.199 7.240 979,787 -0.04(-0.51%)
May 18, 2005 7.159 7.317 7.139 7.277 1,337,096 +0.10(+1.35%)
May 17, 2005 7.109 7.187 7.095 7.180 526,014 +0.02(+0.29%)
May 16, 2005 7.099 7.159 7.099 7.159 440,363 +0.16(+2.35%)
May 13, 2005 7.023 7.074 6.981 6.995 806,756 -0.02(-0.33%)
May 12, 2005 7.044 7.088 7.018 7.018 464,155 -0.02(-0.30%)
May 11, 2005 7.037 7.051 6.986 7.039 583,114 -0.01(-0.16%)
May 10, 2005 7.069 7.085 7.014 7.051 384,128 -0.09(-1.20%)
May 09, 2005 7.085 7.141 7.076 7.136 317,511 +0.05(+0.72%)
May 06, 2005 7.136 7.148 7.053 7.085 264,304 -0.02(-0.26%)
May 05, 2005 7.155 7.183 7.051 7.104 813,245 +0.00(+0.07%)
May 04, 2005 6.981 7.106 6.981 7.099 721,539 +0.21(+3.09%)
May 03, 2005 6.866 6.919 6.854 6.887 386,291 +0.02(+0.30%)
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.