Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.77 10.82 10.75 10.78 276,337 +0.11(+0.99%)
Oct 28, 2005 10.63 10.69 10.62 10.68 97,699 +0.23(+2.15%)
Oct 27, 2005 10.50 10.55 10.45 10.45 219,107 +0.15(+1.42%)
Oct 26, 2005 10.35 10.41 10.29 10.30 194,580 -0.09(-0.87%)
Oct 25, 2005 10.35 10.41 10.33 10.39 88,297 +0.07(+0.66%)
Oct 24, 2005 10.24 10.37 10.24 10.33 116,094 +0.13(+1.30%)
Oct 21, 2005 10.25 10.31 10.17 10.19 157,381 +0.09(+0.87%)
Oct 20, 2005 10.10 10.20 10.09 10.11 161,469 -0.10(-0.94%)
Oct 19, 2005 10.16 10.21 10.05 10.20 118,138 +0.04(+0.43%)
Oct 18, 2005 10.04 10.24 10.04 10.16 292,688 +0.09(+0.92%)
Oct 17, 2005 9.917 10.24 9.890 10.06 422,681 +0.00(+0.05%)
Oct 14, 2005 9.885 10.09 9.885 10.06 208,070 +0.19(+1.88%)
Oct 13, 2005 9.846 9.890 9.827 9.873 147,570 -0.03(-0.30%)
Oct 12, 2005 9.966 9.981 9.854 9.903 268,979 -0.18(-1.75%)
Oct 11, 2005 10.08 10.12 10.07 10.08 104,239 +0.02(+0.22%)
Oct 10, 2005 10.13 10.13 10.03 10.06 224,421 -0.34(-3.25%)
Oct 07, 2005 10.13 10.74 10.07 10.39 1,186,697 +0.20(+1.92%)
Oct 06, 2005 10.26 10.28 10.18 10.20 223,604 -0.10(-0.93%)
Oct 05, 2005 10.33 10.38 10.28 10.29 97,290 -0.01(-0.12%)
Oct 04, 2005 10.33 10.38 10.31 10.31 148,797 -0.01(-0.07%)
Oct 03, 2005 10.38 10.38 10.24 10.31 387,117 -0.04(-0.43%)
Sep 30, 2005 10.26 10.40 10.26 10.36 182,726 +0.04(+0.38%)
Sep 29, 2005 10.19 10.34 10.18 10.32 274,293 -0.00(-0.02%)
Sep 28, 2005 10.29 10.34 10.23 10.32 206,435 +0.05(+0.45%)
Sep 27, 2005 10.23 10.28 10.22 10.27 233,415 -0.22(-2.10%)
Sep 26, 2005 10.52 10.52 10.46 10.49 192,536 -0.17(-1.58%)
Sep 23, 2005 10.66 10.67 10.58 10.66 843,319 +0.17(+1.61%)
Sep 22, 2005 10.42 10.49 10.41 10.49 914,447 +0.02(+0.21%)
Sep 21, 2005 10.49 10.52 10.46 10.47 134,080 -0.01(-0.14%)
Sep 20, 2005 10.52 10.54 10.43 10.49 138,168 -0.09(-0.83%)
Sep 19, 2005 10.57 10.60 10.54 10.58 87,070 -0.03(-0.25%)
Sep 16, 2005 10.56 10.60 10.53 10.60 61,317 +0.10(+0.93%)
Sep 15, 2005 10.48 10.52 10.48 10.50 46,192 +0.03(+0.26%)
Sep 14, 2005 10.45 10.54 10.45 10.48 91,567 +0.15(+1.44%)
Sep 13, 2005 10.35 10.36 10.32 10.33 79,303 -0.02(-0.19%)
Sep 12, 2005 10.35 10.39 10.33 10.35 134,080 -0.11(-1.08%)
Sep 09, 2005 10.34 10.50 10.34 10.46 142,256 +0.15(+1.50%)
Sep 08, 2005 10.24 10.31 10.23 10.31 156,155 +0.07(+0.65%)
Sep 07, 2005 10.18 10.26 10.14 10.24 182,726 -0.06(-0.57%)
Sep 06, 2005 10.34 10.36 10.28 10.30 159,425 +0.01(+0.07%)
Sep 02, 2005 10.18 10.31 10.18 10.29 108,327 +0.11(+1.13%)
Sep 01, 2005 10.08 10.20 10.08 10.18 143,891 +0.23(+2.36%)
Aug 31, 2005 9.802 9.944 9.802 9.942 239,546 +0.19(+1.96%)
Aug 30, 2005 9.797 9.797 9.734 9.751 73,580 -0.05(-0.50%)
Aug 29, 2005 9.790 9.819 9.736 9.800 114,868 +0.01(+0.10%)
Aug 26, 2005 9.846 9.849 9.770 9.790 269,796 -0.11(-1.11%)
Aug 25, 2005 9.839 9.905 9.834 9.900 71,128 +0.11(+1.10%)
Aug 24, 2005 9.815 9.851 9.792 9.792 103,422 -0.08(-0.79%)
Aug 23, 2005 9.763 9.900 9.763 9.871 179,864 +0.13(+1.36%)
Aug 22, 2005 9.739 9.753 9.712 9.739 54,776 +0.02(+0.18%)
Aug 19, 2005 9.685 9.724 9.643 9.722 198,259 -0.03(-0.33%)
Aug 18, 2005 9.651 9.761 9.636 9.753 262,847 +0.03(+0.30%)
Aug 17, 2005 9.719 9.734 9.678 9.724 147,979 -0.10(-1.02%)
Aug 16, 2005 9.790 9.827 9.751 9.824 115,685 -0.02(-0.20%)
Aug 15, 2005 9.824 9.854 9.763 9.844 65,814 -0.01(-0.15%)
Aug 12, 2005 9.815 9.890 9.815 9.859 166,374 -0.08(-0.79%)
Aug 11, 2005 9.954 9.961 9.856 9.937 141,030 -0.05(-0.51%)
Aug 10, 2005 9.903 10.05 9.903 9.988 274,702 +0.07(+0.74%)
Aug 09, 2005 9.873 9.915 9.817 9.915 383,029 +0.03(+0.30%)
Aug 08, 2005 9.851 9.900 9.834 9.885 138,577 +0.03(+0.35%)
Aug 05, 2005 9.907 9.907 9.839 9.851 175,776 -0.13(-1.30%)
Aug 04, 2005 9.939 10.06 9.939 9.981 187,631 +0.04(+0.42%)
Aug 03, 2005 9.890 9.991 9.890 9.939 164,739 +0.06(+0.57%)
Aug 02, 2005 9.888 9.927 9.873 9.883 231,371 +0.09(+0.95%)
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.