Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.917 9.288 8.917 9.151 14,760,695 +0.28(+3.13%)
Oct 28, 2005 8.634 8.874 8.583 8.874 13,237,345 +0.22(+2.59%)
Oct 27, 2005 9.014 9.047 8.643 8.650 7,861,864 -0.36(-4.00%)
Oct 26, 2005 9.163 9.258 9.011 9.011 6,151,742 -0.18(-1.95%)
Oct 25, 2005 9.141 9.215 9.027 9.190 8,977,802 +0.06(+0.62%)
Oct 24, 2005 9.103 9.166 8.969 9.133 9,488,156 +0.04(+0.39%)
Oct 21, 2005 9.155 9.242 9.056 9.097 7,048,382 -0.08(-0.88%)
Oct 20, 2005 9.390 9.488 9.166 9.178 7,199,946 -0.18(-1.96%)
Oct 19, 2005 9.144 9.391 9.051 9.361 9,599,481 +0.16(+1.70%)
Oct 18, 2005 9.342 9.379 9.155 9.205 5,740,978 -0.14(-1.45%)
Oct 17, 2005 9.536 9.539 9.272 9.340 8,087,868 -0.21(-2.20%)
Oct 14, 2005 9.457 9.658 9.321 9.551 6,560,159 +0.13(+1.34%)
Oct 13, 2005 9.267 9.437 9.243 9.424 7,575,502 +0.14(+1.49%)
Oct 12, 2005 9.506 9.515 9.178 9.285 12,203,895 -0.26(-2.73%)
Oct 11, 2005 9.519 9.652 9.500 9.546 7,011,162 +0.04(+0.41%)
Oct 10, 2005 9.664 9.703 9.406 9.507 7,515,815 -0.18(-1.91%)
Oct 07, 2005 9.749 9.831 9.658 9.692 8,342,039 +0.00(+0.00%)
Oct 06, 2005 9.169 9.886 9.169 9.692 20,981,512 +0.21(+2.19%)
Oct 05, 2005 9.633 9.662 9.463 9.485 7,419,579 -0.11(-1.12%)
Oct 04, 2005 9.758 9.819 9.592 9.592 8,613,647 -0.17(-1.70%)
Oct 03, 2005 9.971 9.974 9.739 9.758 10,024,664 -0.21(-2.14%)
Sep 30, 2005 10.00 10.03 9.923 9.971 6,573,572 -0.03(-0.30%)
Sep 29, 2005 9.968 10.05 9.837 10.00 7,305,571 +0.02(+0.18%)
Sep 28, 2005 10.01 10.13 9.818 9.983 9,803,355 -0.03(-0.27%)
Sep 27, 2005 9.855 10.07 9.803 10.01 10,544,072 +0.18(+1.82%)
Sep 26, 2005 9.991 10.21 9.761 9.831 11,393,097 -0.04(-0.39%)
Sep 23, 2005 9.909 10.07 9.742 9.870 11,467,873 -0.03(-0.32%)
Sep 22, 2005 9.901 9.946 9.418 9.901 13,544,161 +0.42(+4.40%)
Sep 21, 2005 9.618 9.633 9.345 9.484 14,451,531 -0.17(-1.79%)
Sep 20, 2005 9.853 9.974 9.558 9.657 12,663,952 -0.14(-1.43%)
Sep 19, 2005 9.797 10.21 9.767 9.797 10,368,701 -0.10(-0.99%)
Sep 16, 2005 9.819 9.895 9.737 9.895 13,260,818 +0.14(+1.45%)
Sep 15, 2005 9.856 9.894 9.692 9.753 9,468,707 -0.05(-0.55%)
Sep 14, 2005 10.18 10.18 9.776 9.807 13,442,560 -0.30(-2.95%)
Sep 13, 2005 10.28 10.31 10.10 10.11 10,344,893 -0.20(-1.97%)
Sep 12, 2005 10.21 10.34 10.07 10.31 11,193,918 +0.09(+0.92%)
Sep 09, 2005 10.06 10.25 10.06 10.21 11,784,413 +0.16(+1.62%)
Sep 08, 2005 10.12 10.15 9.916 10.05 12,740,739 -0.13(-1.32%)
Sep 07, 2005 10.05 10.20 9.970 10.19 11,366,271 +0.14(+1.38%)
Sep 06, 2005 9.901 10.16 9.901 10.05 13,040,849 +0.17(+1.75%)
Sep 02, 2005 9.804 9.967 9.804 9.874 11,691,530 +0.06(+0.62%)
Sep 01, 2005 10.29 10.29 9.782 9.813 14,409,617 -0.47(-4.60%)
Aug 31, 2005 10.36 10.45 10.16 10.29 12,271,965 -0.07(-0.72%)
Aug 30, 2005 10.52 10.52 10.19 10.36 15,414,900 -0.18(-1.67%)
Aug 29, 2005 10.51 10.65 10.37 10.54 9,030,782 +0.02(+0.23%)
Aug 26, 2005 10.59 10.68 10.51 10.51 8,132,130 -0.07(-0.69%)
Aug 25, 2005 10.54 10.78 10.53 10.59 6,642,312 +0.04(+0.38%)
Aug 24, 2005 10.66 10.73 10.51 10.55 8,114,693 -0.16(-1.49%)
Aug 23, 2005 10.72 10.74 10.58 10.70 6,481,695 -0.02(-0.15%)
Aug 22, 2005 10.78 10.85 10.64 10.72 6,940,410 -0.07(-0.62%)
Aug 19, 2005 11.07 11.07 10.76 10.79 7,271,369 -0.28(-2.49%)
Aug 18, 2005 10.91 11.07 10.84 11.06 5,913,666 +0.13(+1.21%)
Aug 17, 2005 10.85 11.01 10.79 10.93 6,396,189 +0.11(+1.03%)
Aug 16, 2005 11.12 11.12 10.82 10.82 9,632,007 -0.34(-3.06%)
Aug 15, 2005 11.16 11.30 11.04 11.16 5,929,762 -0.01(-0.09%)
Aug 12, 2005 10.97 11.24 10.94 11.17 7,648,937 +0.20(+1.85%)
Aug 11, 2005 11.02 11.17 10.92 10.97 6,638,959 -0.02(-0.18%)
Aug 10, 2005 10.99 11.29 10.93 10.99 11,361,577 +0.14(+1.28%)
Aug 09, 2005 10.89 10.99 10.80 10.85 9,738,303 -0.04(-0.37%)
Aug 08, 2005 11.00 11.11 10.87 10.89 5,511,956 -0.05(-0.48%)
Aug 05, 2005 11.13 11.16 10.85 10.94 6,882,065 -0.19(-1.70%)
Aug 04, 2005 11.20 11.37 11.08 11.13 10,794,554 -0.26(-2.29%)
Aug 03, 2005 11.49 11.50 11.37 11.39 4,305,817 -0.09(-0.78%)
Aug 02, 2005 11.52 11.53 11.40 11.48 4,832,602 -0.04(-0.39%)
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.