Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.607 7.669 7.592 7.615 6,630,320 -0.02(-0.30%)
Jul 28, 2005 7.604 7.669 7.588 7.638 8,293,634 +0.03(+0.40%)
Jul 27, 2005 7.584 7.646 7.546 7.607 7,024,709 -0.01(-0.10%)
Jul 26, 2005 7.500 7.653 7.488 7.615 11,229,785 +0.12(+1.53%)
Jul 25, 2005 7.462 7.538 7.450 7.500 8,155,742 +0.02(+0.26%)
Jul 22, 2005 7.423 7.515 7.416 7.481 6,208,561 +0.07(+0.98%)
Jul 21, 2005 7.469 7.473 7.385 7.408 5,631,445 -0.08(-1.13%)
Jul 20, 2005 7.446 7.542 7.439 7.492 6,467,142 +0.01(+0.10%)
Jul 19, 2005 7.550 7.604 7.465 7.485 7,024,187 -0.05(-0.66%)
Jul 18, 2005 7.492 7.604 7.473 7.535 6,328,728 +0.03(+0.36%)
Jul 15, 2005 7.481 7.531 7.469 7.508 6,236,452 +0.00(+0.05%)
Jul 14, 2005 7.450 7.554 7.450 7.504 7,156,345 +0.04(+0.57%)
Jul 13, 2005 7.347 7.473 7.347 7.462 5,279,545 +0.02(+0.26%)
Jul 12, 2005 7.439 7.481 7.408 7.442 5,676,801 -0.02(-0.31%)
Jul 11, 2005 7.523 7.538 7.439 7.465 7,282,508 -0.01(-0.15%)
Jul 08, 2005 7.373 7.500 7.327 7.477 6,385,814 +0.10(+1.40%)
Jul 07, 2005 7.289 7.408 7.251 7.373 6,058,938 -0.00(-0.05%)
Jul 06, 2005 7.347 7.442 7.331 7.377 11,804,555 +0.01(+0.10%)
Jul 05, 2005 7.208 7.400 7.178 7.370 10,845,302 +0.13(+1.86%)
Jul 01, 2005 7.277 7.289 7.228 7.235 7,385,993 -0.07(-0.89%)
Jun 30, 2005 7.316 7.347 7.281 7.301 10,399,822 -0.05(-0.63%)
Jun 29, 2005 7.412 7.431 7.312 7.347 10,822,363 -0.04(-0.52%)
Jun 28, 2005 7.442 7.485 7.289 7.385 11,089,286 -0.06(-0.77%)
Jun 27, 2005 7.485 7.558 7.431 7.442 11,752,422 -0.10(-1.37%)
Jun 24, 2005 7.442 7.657 7.431 7.546 14,551,462 +0.07(+0.98%)
Jun 23, 2005 7.473 7.596 7.442 7.473 18,140,322 +0.02(+0.26%)
Jun 22, 2005 7.327 7.565 7.212 7.454 32,240,048 -0.01(-0.10%)
Jun 21, 2005 7.189 7.531 7.189 7.462 42,794,448 +0.68(+9.95%)
Jun 20, 2005 6.671 6.809 6.618 6.786 8,461,243 +0.12(+1.73%)
Jun 17, 2005 6.790 6.794 6.652 6.671 8,299,890 -0.07(-1.02%)
Jun 16, 2005 6.698 6.840 6.660 6.740 8,821,485 +0.03(+0.46%)
Jun 15, 2005 6.503 6.790 6.483 6.710 17,637,496 +0.30(+4.73%)
Jun 14, 2005 6.330 6.457 6.326 6.407 4,697,736 +0.07(+1.15%)
Jun 13, 2005 6.361 6.380 6.315 6.334 4,432,899 -0.05(-0.78%)
Jun 10, 2005 6.422 6.422 6.338 6.384 5,686,967 -0.05(-0.83%)
Jun 09, 2005 6.414 6.437 6.334 6.437 4,349,486 +0.03(+0.42%)
Jun 08, 2005 6.779 6.779 6.353 6.410 6,269,036 -0.00(-0.06%)
Jun 07, 2005 6.464 6.629 6.391 6.414 9,713,487 -0.03(-0.54%)
Jun 06, 2005 6.380 6.453 6.368 6.449 3,463,479 +0.04(+0.66%)
Jun 03, 2005 6.418 6.418 6.338 6.407 5,102,291 -0.04(-0.60%)
Jun 02, 2005 6.384 6.460 6.330 6.445 6,849,280 +0.06(+0.90%)
Jun 01, 2005 6.403 6.464 6.349 6.387 7,862,492 -0.05(-0.72%)
May 31, 2005 6.476 6.476 6.414 6.434 5,897,325 -0.04(-0.65%)
May 27, 2005 6.453 6.533 6.434 6.476 3,843,271 +0.02(+0.24%)
May 26, 2005 6.453 6.499 6.437 6.460 3,911,565 +0.01(+0.12%)
May 25, 2005 6.426 6.472 6.407 6.453 4,429,510 +0.01(+0.18%)
May 24, 2005 6.441 6.495 6.418 6.441 3,602,675 -0.04(-0.59%)
May 23, 2005 6.529 6.545 6.434 6.480 4,830,155 -0.08(-1.23%)
May 20, 2005 6.468 6.575 6.403 6.560 6,316,216 +0.09(+1.42%)
May 19, 2005 6.476 6.483 6.410 6.468 4,971,436 -0.01(-0.12%)
May 18, 2005 6.499 6.522 6.418 6.476 6,553,684 -0.02(-0.24%)
May 17, 2005 6.234 6.518 6.230 6.491 12,189,300 +0.23(+3.68%)
May 16, 2005 6.146 6.280 6.119 6.261 5,194,567 +0.15(+2.51%)
May 13, 2005 6.203 6.211 6.042 6.107 5,313,171 -0.07(-1.12%)
May 12, 2005 6.230 6.284 6.165 6.176 3,927,466 -0.06(-0.92%)
May 11, 2005 6.226 6.246 6.096 6.234 6,507,806 +0.00(+0.00%)
May 10, 2005 6.173 6.261 6.157 6.234 3,945,973 +0.01(+0.18%)
May 09, 2005 6.119 6.295 6.119 6.223 4,553,588 +0.08(+1.38%)
May 06, 2005 6.303 6.303 6.130 6.138 4,186,829 -0.12(-1.84%)
May 05, 2005 6.230 6.349 6.223 6.253 6,416,052 -0.01(-0.18%)
May 04, 2005 6.065 6.288 6.031 6.265 7,765,263 +0.21(+3.55%)
May 03, 2005 6.100 6.130 6.004 6.050 9,179,902 -0.07(-1.07%)
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.