Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.323 7.392 7.298 7.359 754,357 -0.06(-0.85%)
Sep 29, 2005 7.332 7.433 7.318 7.422 932,716 +0.11(+1.44%)
Sep 28, 2005 7.291 7.325 7.273 7.316 1,862,765 +0.12(+1.62%)
Sep 27, 2005 7.203 7.226 7.160 7.199 527,961 -0.04(-0.53%)
Sep 26, 2005 7.217 7.257 7.210 7.237 2,029,559 +0.17(+2.39%)
Sep 23, 2005 7.069 7.098 7.048 7.069 934,051 -0.01(-0.16%)
Sep 22, 2005 7.080 7.089 7.030 7.080 578,667 -0.03(-0.47%)
Sep 21, 2005 7.203 7.203 7.098 7.114 1,607,457 -0.04(-0.53%)
Sep 20, 2005 7.210 7.242 7.141 7.152 3,066,801 +0.00(+0.06%)
Sep 19, 2005 7.208 7.226 7.141 7.147 2,251,063 -0.17(-2.36%)
Sep 16, 2005 7.293 7.347 7.257 7.320 1,168,453 +0.06(+0.87%)
Sep 15, 2005 7.255 7.271 7.237 7.257 2,161,661 +0.00(+0.00%)
Sep 14, 2005 7.237 7.284 7.235 7.257 2,215,925 +0.11(+1.51%)
Sep 13, 2005 7.246 7.246 7.136 7.149 2,029,559 -0.06(-0.81%)
Sep 12, 2005 7.271 7.293 7.185 7.208 752,133 -0.03(-0.43%)
Sep 09, 2005 7.228 7.264 7.224 7.239 1,209,374 +0.08(+1.16%)
Sep 08, 2005 7.152 7.181 7.134 7.156 793,054 -0.07(-0.93%)
Sep 07, 2005 7.212 7.248 7.194 7.224 488,820 -0.09(-1.29%)
Sep 06, 2005 7.239 7.318 7.239 7.318 898,913 +0.21(+2.97%)
Sep 02, 2005 7.118 7.138 7.080 7.107 414,985 +0.01(+0.13%)
Sep 01, 2005 7.064 7.123 7.042 7.098 581,335 +0.00(+0.06%)
Aug 31, 2005 6.943 7.096 6.943 7.093 1,039,910 +0.13(+1.91%)
Aug 30, 2005 7.010 7.015 6.916 6.961 1,090,171 -0.10(-1.43%)
Aug 29, 2005 6.997 7.062 6.990 7.062 495,047 +0.09(+1.22%)
Aug 26, 2005 7.071 7.073 6.976 6.976 523,958 -0.09(-1.34%)
Aug 25, 2005 6.979 7.105 6.970 7.071 1,139,542 +0.05(+0.74%)
Aug 24, 2005 7.042 7.091 7.008 7.019 1,065,263 -0.10(-1.36%)
Aug 23, 2005 7.161 7.163 7.091 7.116 678,299 -0.09(-1.19%)
Aug 22, 2005 7.212 7.242 7.165 7.201 553,314 +0.06(+0.85%)
Aug 19, 2005 7.127 7.167 7.114 7.141 472,807 -0.03(-0.44%)
Aug 18, 2005 7.174 7.190 7.141 7.172 449,678 -0.03(-0.37%)
Aug 17, 2005 7.183 7.235 7.156 7.199 599,127 -0.02(-0.34%)
Aug 16, 2005 7.309 7.318 7.221 7.224 1,408,638 +0.00(+0.06%)
Aug 15, 2005 7.165 7.242 7.149 7.219 368,283 +0.02(+0.31%)
Aug 12, 2005 7.226 7.239 7.170 7.197 2,936,924 -0.07(-1.02%)
Aug 11, 2005 7.233 7.278 7.217 7.271 586,673 +0.06(+0.78%)
Aug 10, 2005 7.251 7.293 7.194 7.215 1,594,558 +0.03(+0.38%)
Aug 09, 2005 7.167 7.228 7.167 7.188 935,830 +0.09(+1.20%)
Aug 08, 2005 7.176 7.185 7.102 7.102 572,440 -0.01(-0.19%)
Aug 05, 2005 7.170 7.185 7.098 7.116 699,204 -0.07(-1.00%)
Aug 04, 2005 7.212 7.239 7.161 7.188 411,427 -0.06(-0.84%)
Aug 03, 2005 7.257 7.269 7.244 7.248 389,632 -0.04(-0.49%)
Aug 02, 2005 7.280 7.296 7.248 7.284 844,204 +0.05(+0.68%)
Aug 01, 2005 7.255 7.282 7.219 7.235 606,243 +0.09(+1.26%)
Jul 29, 2005 7.192 7.201 7.127 7.145 451,013 -0.08(-1.09%)
Jul 28, 2005 7.165 7.239 7.138 7.224 518,176 +0.03(+0.47%)
Jul 27, 2005 7.206 7.210 7.114 7.190 1,027,901 +0.04(+0.60%)
Jul 26, 2005 7.125 7.147 7.096 7.147 517,731 -0.02(-0.22%)
Jul 25, 2005 7.201 7.201 7.141 7.163 641,381 -0.00(-0.06%)
Jul 22, 2005 7.194 7.206 7.132 7.167 385,184 -0.08(-1.15%)
Jul 21, 2005 7.289 7.298 7.217 7.251 608,467 +0.03(+0.37%)
Jul 20, 2005 7.138 7.228 7.105 7.224 425,215 +0.05(+0.72%)
Jul 19, 2005 7.100 7.188 7.089 7.172 619,142 +0.02(+0.31%)
Jul 18, 2005 7.188 7.188 7.125 7.149 578,667 -0.11(-1.46%)
Jul 15, 2005 7.215 7.264 7.201 7.255 629,817 +0.04(+0.59%)
Jul 14, 2005 7.219 7.242 7.181 7.212 539,525 +0.03(+0.38%)
Jul 13, 2005 7.163 7.212 7.156 7.185 444,786 -0.01(-0.16%)
Jul 12, 2005 7.167 7.228 7.165 7.197 805,063 +0.09(+1.23%)
Jul 11, 2005 7.096 7.156 7.093 7.109 455,016 +0.01(+0.09%)
Jul 08, 2005 6.997 7.107 6.992 7.102 270,430 +0.12(+1.71%)
Jul 07, 2005 6.839 6.990 6.826 6.983 1,400,632 -0.01(-0.13%)
Jul 06, 2005 7.003 7.037 6.992 6.992 1,129,312 -0.01(-0.16%)
Jul 05, 2005 6.979 7.064 6.961 7.003 999,879 -0.08(-1.11%)
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.