Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.020 9.226 8.926 9.163 368,956 +0.14(+1.52%)
Aug 30, 2005 8.920 9.101 8.876 9.026 209,070 +0.09(+1.05%)
Aug 29, 2005 8.645 8.938 8.645 8.932 199,457 +0.09(+0.99%)
Aug 26, 2005 9.001 9.001 8.751 8.845 107,659 -0.14(-1.53%)
Aug 25, 2005 9.070 9.113 8.951 8.982 112,465 -0.08(-0.90%)
Aug 24, 2005 9.032 9.107 8.982 9.063 347,969 +0.01(+0.14%)
Aug 23, 2005 9.182 9.182 8.988 9.051 245,437 -0.08(-0.89%)
Aug 22, 2005 9.057 9.188 8.988 9.132 213,555 +0.11(+1.18%)
Aug 19, 2005 8.926 9.082 8.889 9.026 398,434 +0.09(+1.05%)
Aug 18, 2005 8.895 8.945 8.782 8.932 113,746 +0.04(+0.42%)
Aug 17, 2005 8.889 8.988 8.820 8.895 162,930 -0.04(-0.42%)
Aug 16, 2005 8.945 8.976 8.826 8.932 242,873 -0.05(-0.56%)
Aug 15, 2005 9.082 9.094 8.926 8.982 190,806 -0.12(-1.37%)
Aug 12, 2005 9.176 9.257 8.926 9.107 172,222 -0.11(-1.22%)
Aug 11, 2005 9.251 9.263 9.138 9.219 256,811 -0.03(-0.34%)
Aug 10, 2005 9.188 9.269 9.144 9.251 221,886 +0.09(+1.02%)
Aug 09, 2005 9.138 9.188 9.082 9.157 202,661 +0.01(+0.14%)
Aug 08, 2005 9.144 9.226 9.045 9.144 309,519 -0.03(-0.34%)
Aug 05, 2005 9.094 9.219 9.051 9.176 450,662 +0.06(+0.68%)
Aug 04, 2005 9.057 9.126 9.013 9.113 164,532 +0.01(+0.07%)
Aug 03, 2005 9.138 9.138 9.020 9.107 326,822 -0.05(-0.55%)
Aug 02, 2005 9.269 9.269 9.088 9.157 457,711 -0.08(-0.88%)
Aug 01, 2005 9.157 9.357 9.157 9.238 322,336 +0.10(+1.09%)
Jul 29, 2005 9.157 9.207 9.063 9.138 306,796 -0.04(-0.48%)
Jul 28, 2005 9.113 9.182 9.063 9.182 166,615 +0.06(+0.62%)
Jul 27, 2005 9.163 9.163 9.038 9.126 235,023 -0.02(-0.27%)
Jul 26, 2005 9.070 9.151 8.988 9.151 213,876 +0.08(+0.89%)
Jul 25, 2005 9.107 9.107 9.026 9.070 292,698 -0.06(-0.62%)
Jul 22, 2005 9.157 9.201 8.957 9.126 477,416 -0.04(-0.41%)
Jul 21, 2005 9.163 9.169 8.963 9.163 229,896 +0.02(+0.20%)
Jul 20, 2005 8.876 9.169 8.876 9.144 431,597 +0.22(+2.52%)
Jul 19, 2005 8.945 8.982 8.895 8.920 175,426 -0.01(-0.07%)
Jul 18, 2005 8.963 9.045 8.832 8.926 153,958 -0.06(-0.63%)
Jul 15, 2005 9.007 9.070 8.951 8.982 133,612 -0.04(-0.42%)
Jul 14, 2005 9.045 9.082 9.001 9.020 315,287 +0.03(+0.35%)
Jul 13, 2005 8.976 9.051 8.957 8.988 229,256 +0.01(+0.14%)
Jul 12, 2005 8.895 9.013 8.826 8.976 524,837 +0.07(+0.77%)
Jul 11, 2005 8.988 8.988 8.864 8.907 243,995 -0.08(-0.90%)
Jul 08, 2005 8.826 9.001 8.826 8.988 338,837 +0.19(+2.13%)
Jul 07, 2005 8.676 8.839 8.558 8.801 204,744 +0.11(+1.22%)
Jul 06, 2005 8.826 8.895 8.645 8.695 444,894 -0.19(-2.11%)
Jul 05, 2005 8.676 8.995 8.648 8.882 530,445 +0.17(+2.01%)
Jul 01, 2005 8.651 8.814 8.595 8.707 259,054 +0.06(+0.72%)
Jun 30, 2005 8.789 8.814 8.576 8.645 224,930 -0.17(-1.98%)
Jun 29, 2005 8.689 8.851 8.645 8.820 330,186 +0.17(+1.95%)
Jun 28, 2005 8.620 8.676 8.483 8.651 156,201 +0.05(+0.58%)
Jun 27, 2005 8.420 8.639 8.320 8.601 351,654 +0.17(+2.07%)
Jun 24, 2005 8.751 8.770 8.333 8.427 1,128,658 -0.31(-3.50%)
Jun 23, 2005 8.770 8.801 8.564 8.732 424,067 -0.04(-0.43%)
Jun 22, 2005 8.664 8.789 8.664 8.770 966,208 +0.12(+1.44%)
Jun 21, 2005 8.333 8.689 8.333 8.645 664,057 +0.31(+3.75%)
Jun 20, 2005 8.601 8.601 8.302 8.333 574,181 -0.29(-3.40%)
Jun 17, 2005 8.558 8.720 8.508 8.626 434,801 +0.09(+1.02%)
Jun 16, 2005 8.377 8.651 8.314 8.539 517,148 +0.20(+2.40%)
Jun 15, 2005 8.208 8.389 8.152 8.339 388,021 +0.11(+1.29%)
Jun 14, 2005 8.083 8.289 8.083 8.233 534,931 +0.13(+1.62%)
Jun 13, 2005 8.071 8.177 8.065 8.102 326,021 +0.03(+0.39%)
Jun 10, 2005 8.040 8.096 7.946 8.071 514,905 -0.01(-0.15%)
Jun 09, 2005 8.127 8.158 7.965 8.083 341,080 -0.06(-0.77%)
Jun 08, 2005 8.177 8.183 8.102 8.146 509,458 -0.01(-0.08%)
Jun 07, 2005 8.177 8.214 8.121 8.152 344,124 +0.02(+0.23%)
Jun 06, 2005 8.114 8.364 8.102 8.133 779,727 +0.02(+0.23%)
Jun 03, 2005 8.108 8.171 8.096 8.114 488,951 +0.01(+0.08%)
Jun 02, 2005 8.108 8.227 8.083 8.108 301,189 +0.01(+0.08%)
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.