Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.717 7.886 7.683 7.818 1,840,799 +0.11(+1.48%)
Aug 30, 2005 7.617 7.704 7.537 7.704 1,707,611 +0.09(+1.15%)
Aug 29, 2005 7.508 7.635 7.347 7.617 416,592 +0.14(+1.87%)
Aug 26, 2005 7.707 7.712 7.477 7.477 1,430,640 -0.23(-3.02%)
Aug 25, 2005 7.696 7.770 7.630 7.709 1,534,315 +0.02(+0.21%)
Aug 24, 2005 7.585 7.699 7.580 7.693 169,134 +0.12(+1.64%)
Aug 23, 2005 7.553 7.627 7.527 7.569 187,296 +0.06(+0.74%)
Aug 22, 2005 7.537 7.537 7.487 7.514 200,539 +0.02(+0.28%)
Aug 19, 2005 7.440 7.514 7.440 7.493 165,350 +0.08(+1.03%)
Aug 18, 2005 7.532 7.535 7.403 7.416 433,240 -0.12(-1.58%)
Aug 17, 2005 7.498 7.601 7.453 7.535 233,836 -0.01(-0.11%)
Aug 16, 2005 7.704 7.704 7.493 7.543 380,267 -0.15(-1.96%)
Aug 15, 2005 7.781 7.781 7.664 7.693 351,133 -0.07(-0.89%)
Aug 12, 2005 7.717 7.773 7.691 7.762 200,917 +0.05(+0.69%)
Aug 11, 2005 7.767 7.818 7.691 7.709 234,214 -0.07(-0.88%)
Aug 10, 2005 7.744 7.794 7.725 7.778 396,916 +0.03(+0.44%)
Aug 09, 2005 7.833 7.849 7.664 7.744 429,456 -0.05(-0.68%)
Aug 08, 2005 7.847 7.910 7.757 7.796 404,862 +0.01(+0.10%)
Aug 05, 2005 7.913 7.913 7.773 7.789 237,241 -0.12(-1.57%)
Aug 04, 2005 7.878 7.966 7.857 7.913 331,835 +0.07(+0.94%)
Aug 03, 2005 7.873 7.886 7.720 7.839 374,970 +0.01(+0.10%)
Aug 02, 2005 7.907 8.003 7.823 7.831 631,509 +0.24(+3.10%)
Aug 01, 2005 7.601 7.622 7.569 7.596 167,620 -0.03(-0.35%)
Jul 29, 2005 7.553 7.667 7.490 7.622 302,322 +0.05(+0.63%)
Jul 28, 2005 7.516 7.598 7.506 7.574 280,755 -0.05(-0.69%)
Jul 27, 2005 7.482 7.627 7.424 7.627 286,430 +0.12(+1.62%)
Jul 26, 2005 7.572 7.572 7.466 7.506 182,377 -0.08(-1.08%)
Jul 25, 2005 7.559 7.598 7.482 7.588 388,970 +0.06(+0.81%)
Jul 22, 2005 7.524 7.572 7.466 7.527 173,296 +0.03(+0.46%)
Jul 21, 2005 7.495 7.656 7.493 7.493 337,133 +0.00(+0.00%)
Jul 20, 2005 7.577 7.633 7.432 7.493 440,051 -0.08(-1.08%)
Jul 19, 2005 7.535 7.574 7.474 7.574 303,836 +0.03(+0.39%)
Jul 18, 2005 7.667 7.667 7.535 7.545 365,889 -0.05(-0.66%)
Jul 15, 2005 7.662 7.662 7.477 7.596 416,592 -0.04(-0.48%)
Jul 14, 2005 7.833 7.876 7.625 7.633 269,403 -0.15(-1.90%)
Jul 13, 2005 7.841 7.873 7.757 7.781 242,160 -0.10(-1.21%)
Jul 12, 2005 7.818 7.894 7.754 7.876 287,187 +0.13(+1.67%)
Jul 11, 2005 7.762 7.820 7.707 7.746 649,293 -0.03(-0.41%)
Jul 08, 2005 7.765 7.796 7.720 7.778 280,376 +0.04(+0.58%)
Jul 07, 2005 7.685 7.863 7.635 7.733 401,835 +0.06(+0.72%)
Jul 06, 2005 7.537 7.744 7.537 7.678 425,673 +0.14(+1.89%)
Jul 05, 2005 7.611 7.611 7.432 7.535 718,914 -0.20(-2.63%)
Jul 01, 2005 7.598 7.894 7.598 7.738 181,998 +0.21(+2.74%)
Jun 30, 2005 7.648 7.670 7.511 7.532 169,890 -0.12(-1.55%)
Jun 29, 2005 7.625 7.651 7.437 7.651 184,647 +0.07(+0.87%)
Jun 28, 2005 7.530 7.765 7.450 7.585 331,079 +0.07(+0.88%)
Jun 27, 2005 7.355 7.588 7.347 7.519 377,240 +0.19(+2.60%)
Jun 24, 2005 7.426 7.556 7.326 7.329 324,646 -0.10(-1.32%)
Jun 23, 2005 7.453 7.527 7.382 7.426 186,917 -0.05(-0.71%)
Jun 22, 2005 7.358 7.482 7.358 7.479 418,483 +0.14(+1.87%)
Jun 21, 2005 7.434 7.469 7.313 7.342 287,565 -0.08(-1.14%)
Jun 20, 2005 7.347 7.516 7.318 7.426 511,186 +0.11(+1.48%)
Jun 17, 2005 7.249 7.392 7.247 7.318 401,835 +0.08(+1.13%)
Jun 16, 2005 7.202 7.292 7.162 7.236 373,835 +0.07(+0.96%)
Jun 15, 2005 7.202 7.252 7.136 7.167 147,188 +0.05(+0.67%)
Jun 14, 2005 7.067 7.125 7.017 7.120 174,809 +0.03(+0.48%)
Jun 13, 2005 7.133 7.146 7.017 7.086 217,566 -0.01(-0.07%)
Jun 10, 2005 7.046 7.218 7.046 7.091 202,431 +0.05(+0.68%)
Jun 09, 2005 7.059 7.086 6.959 7.043 274,322 -0.02(-0.30%)
Jun 08, 2005 7.064 7.165 7.062 7.064 167,998 +0.03(+0.41%)
Jun 07, 2005 7.117 7.154 7.009 7.035 239,512 -0.07(-0.93%)
Jun 06, 2005 7.268 7.268 7.083 7.101 284,538 -0.06(-0.85%)
Jun 03, 2005 7.014 7.170 7.006 7.162 223,620 +0.18(+2.61%)
Jun 02, 2005 7.109 7.109 6.943 6.980 278,484 -0.12(-1.68%)
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.