Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.907 7.945 7.841 7.899 5,870,209 -0.01(-0.15%)
Sep 29, 2005 7.746 7.941 7.707 7.910 13,439,181 +0.13(+1.63%)
Sep 28, 2005 7.784 7.895 7.684 7.784 7,950,588 -0.05(-0.64%)
Sep 27, 2005 7.826 7.853 7.788 7.834 7,126,621 +0.00(+0.05%)
Sep 26, 2005 7.834 7.891 7.807 7.830 7,984,474 +0.01(+0.15%)
Sep 23, 2005 7.845 7.930 7.742 7.818 7,047,118 +0.04(+0.49%)
Sep 22, 2005 7.680 7.803 7.623 7.780 8,673,155 +0.07(+0.85%)
Sep 21, 2005 7.795 7.845 7.646 7.715 9,841,463 -0.08(-1.03%)
Sep 20, 2005 7.826 7.884 7.772 7.795 7,552,029 -0.04(-0.49%)
Sep 19, 2005 7.834 7.891 7.776 7.834 6,311,778 -0.05(-0.63%)
Sep 16, 2005 7.861 8.010 7.838 7.884 13,479,584 +0.04(+0.49%)
Sep 15, 2005 7.864 7.895 7.784 7.845 4,733,963 -0.02(-0.29%)
Sep 14, 2005 7.891 7.891 7.711 7.868 16,983,724 +0.21(+2.70%)
Sep 13, 2005 7.864 7.953 7.642 7.661 15,777,881 -0.10(-1.24%)
Sep 12, 2005 7.749 7.788 7.669 7.757 18,130,656 +0.06(+0.75%)
Sep 09, 2005 7.634 7.738 7.623 7.699 8,458,888 +0.12(+1.52%)
Sep 08, 2005 7.857 7.857 7.573 7.584 7,200,390 -0.07(-0.90%)
Sep 07, 2005 7.749 7.822 7.630 7.653 7,717,552 -0.07(-0.84%)
Sep 06, 2005 7.665 7.749 7.634 7.719 9,027,662 +0.08(+1.05%)
Sep 02, 2005 7.638 7.880 7.588 7.638 14,035,847 +0.04(+0.50%)
Sep 01, 2005 7.550 7.669 7.546 7.600 6,066,490 +0.03(+0.35%)
Aug 31, 2005 7.515 7.584 7.389 7.573 7,726,415 +0.09(+1.18%)
Aug 30, 2005 7.535 7.596 7.396 7.485 5,436,199 -0.08(-1.01%)
Aug 29, 2005 7.416 7.600 7.408 7.561 7,473,568 +0.10(+1.34%)
Aug 26, 2005 7.558 7.561 7.370 7.462 9,135,056 -0.10(-1.27%)
Aug 25, 2005 7.657 7.669 7.512 7.558 8,463,319 -0.07(-0.91%)
Aug 24, 2005 7.653 7.723 7.615 7.627 8,213,600 -0.06(-0.75%)
Aug 23, 2005 7.638 7.707 7.577 7.684 6,102,202 +0.05(+0.70%)
Aug 22, 2005 7.607 7.673 7.577 7.630 8,055,376 +0.07(+0.96%)
Aug 19, 2005 7.581 7.630 7.496 7.558 7,939,118 +0.00(+0.00%)
Aug 18, 2005 7.519 7.588 7.481 7.558 5,825,113 +0.04(+0.51%)
Aug 17, 2005 7.419 7.538 7.419 7.519 5,584,518 +0.07(+0.98%)
Aug 16, 2005 7.442 7.469 7.400 7.446 5,431,768 -0.03(-0.41%)
Aug 15, 2005 7.389 7.496 7.324 7.477 4,947,449 +0.06(+0.83%)
Aug 12, 2005 7.511 7.558 7.385 7.416 4,345,310 -0.14(-1.88%)
Aug 11, 2005 7.554 7.607 7.481 7.558 4,246,257 +0.00(+0.00%)
Aug 10, 2005 7.646 7.673 7.508 7.558 5,751,866 -0.03(-0.45%)
Aug 09, 2005 7.508 7.611 7.500 7.592 4,844,747 +0.09(+1.23%)
Aug 08, 2005 7.458 7.500 7.362 7.500 5,615,798 +0.07(+0.93%)
Aug 05, 2005 7.446 7.508 7.412 7.431 4,682,352 -0.05(-0.72%)
Aug 04, 2005 7.619 7.642 7.469 7.485 4,806,689 -0.16(-2.16%)
Aug 03, 2005 7.577 7.669 7.523 7.650 6,059,452 +0.06(+0.81%)
Aug 02, 2005 7.630 7.673 7.538 7.588 8,813,915 -0.05(-0.60%)
Aug 01, 2005 7.653 7.673 7.615 7.634 7,498,853 +0.02(+0.25%)
Jul 29, 2005 7.607 7.669 7.592 7.615 6,630,312 -0.02(-0.30%)
Jul 28, 2005 7.604 7.669 7.588 7.638 8,293,625 +0.03(+0.40%)
Jul 27, 2005 7.584 7.646 7.546 7.607 7,024,700 -0.01(-0.10%)
Jul 26, 2005 7.500 7.653 7.489 7.615 11,229,772 +0.12(+1.53%)
Jul 25, 2005 7.462 7.538 7.450 7.500 8,155,732 +0.02(+0.26%)
Jul 22, 2005 7.423 7.515 7.416 7.481 6,208,554 +0.07(+0.98%)
Jul 21, 2005 7.469 7.473 7.385 7.408 5,631,438 -0.08(-1.13%)
Jul 20, 2005 7.446 7.542 7.439 7.492 6,467,135 +0.01(+0.10%)
Jul 19, 2005 7.550 7.604 7.465 7.485 7,024,179 -0.05(-0.66%)
Jul 18, 2005 7.492 7.604 7.473 7.535 6,328,721 +0.03(+0.36%)
Jul 15, 2005 7.481 7.531 7.469 7.508 6,236,445 +0.00(+0.05%)
Jul 14, 2005 7.450 7.554 7.450 7.504 7,156,337 +0.04(+0.57%)
Jul 13, 2005 7.347 7.473 7.347 7.462 5,279,538 +0.02(+0.26%)
Jul 12, 2005 7.439 7.481 7.408 7.442 5,676,794 -0.02(-0.31%)
Jul 11, 2005 7.523 7.538 7.439 7.465 7,282,500 -0.01(-0.15%)
Jul 08, 2005 7.373 7.500 7.327 7.477 6,385,807 +0.10(+1.40%)
Jul 07, 2005 7.289 7.408 7.251 7.373 6,058,931 -0.00(-0.05%)
Jul 06, 2005 7.347 7.442 7.331 7.377 11,804,542 +0.01(+0.10%)
Jul 05, 2005 7.208 7.400 7.178 7.370 10,845,289 +0.13(+1.86%)
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.