Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.039 7.251 6.986 7.126 2,589,058 +0.13(+1.79%)
Oct 28, 2005 6.940 7.061 6.917 7.001 2,359,974 +0.11(+1.60%)
Oct 27, 2005 6.963 7.020 6.838 6.891 3,184,158 -0.12(-1.73%)
Oct 26, 2005 6.978 7.126 6.921 7.012 1,768,211 -0.02(-0.27%)
Oct 25, 2005 7.126 7.137 6.963 7.031 3,803,277 -0.14(-1.90%)
Oct 24, 2005 7.023 7.217 6.951 7.167 3,409,475 +0.13(+1.89%)
Oct 21, 2005 7.095 7.183 7.020 7.035 5,005,872 -0.05(-0.70%)
Oct 20, 2005 7.061 7.291 7.061 7.084 5,045,235 -0.09(-1.32%)
Oct 19, 2005 6.462 7.296 6.462 7.179 16,009,578 +1.17(+19.57%)
Oct 18, 2005 6.133 6.159 5.970 6.004 3,388,690 -0.17(-2.70%)
Oct 17, 2005 6.307 6.394 6.125 6.171 3,701,884 +0.24(+4.09%)
Oct 14, 2005 5.848 5.951 5.837 5.928 3,850,651 +0.09(+1.62%)
Oct 13, 2005 5.936 5.962 5.829 5.833 4,078,550 -0.14(-2.29%)
Oct 12, 2005 6.023 6.110 5.932 5.970 1,697,694 -0.08(-1.25%)
Oct 11, 2005 6.068 6.155 5.996 6.046 3,020,538 -0.03(-0.44%)
Oct 10, 2005 6.178 6.182 6.049 6.072 3,250,369 -0.14(-2.32%)
Oct 07, 2005 6.292 6.292 6.163 6.216 1,478,393 -0.06(-0.91%)
Oct 06, 2005 6.258 6.383 6.193 6.273 2,102,833 +0.03(+0.42%)
Oct 05, 2005 6.497 6.497 6.246 6.246 1,957,750 -0.28(-4.35%)
Oct 04, 2005 6.637 6.720 6.516 6.531 1,211,981 -0.15(-2.21%)
Oct 03, 2005 6.595 6.713 6.595 6.679 1,973,308 +0.08(+1.26%)
Sep 30, 2005 6.444 6.599 6.444 6.595 1,055,675 +0.10(+1.58%)
Sep 29, 2005 6.444 6.519 6.425 6.493 1,682,693 +0.03(+0.47%)
Sep 28, 2005 6.466 6.497 6.436 6.462 1,727,673 +0.00(+0.00%)
Sep 27, 2005 6.432 6.485 6.432 6.462 1,474,849 +0.01(+0.18%)
Sep 26, 2005 6.466 6.500 6.440 6.451 1,206,169 -0.03(-0.47%)
Sep 23, 2005 6.481 6.500 6.383 6.481 1,294,864 +0.05(+0.71%)
Sep 22, 2005 6.436 6.481 6.318 6.436 1,350,796 +0.03(+0.47%)
Sep 21, 2005 6.379 6.497 6.356 6.406 3,120,139 -0.00(-0.06%)
Sep 20, 2005 6.254 6.432 6.220 6.409 4,068,403 +0.25(+4.06%)
Sep 19, 2005 6.243 6.265 6.152 6.159 2,039,194 -0.09(-1.52%)
Sep 16, 2005 6.311 6.345 6.235 6.254 2,967,160 -0.08(-1.20%)
Sep 15, 2005 6.444 6.470 6.318 6.330 1,097,814 -0.13(-2.00%)
Sep 14, 2005 6.360 6.481 6.360 6.459 1,395,402 +0.10(+1.61%)
Sep 13, 2005 6.413 6.470 6.349 6.356 1,869,134 -0.08(-1.18%)
Sep 12, 2005 6.447 6.489 6.432 6.432 874,283 -0.05(-0.76%)
Sep 09, 2005 6.447 6.508 6.432 6.481 979,177 +0.04(+0.65%)
Sep 08, 2005 6.444 6.474 6.417 6.440 1,128,070 -0.02(-0.29%)
Sep 07, 2005 6.489 6.497 6.413 6.459 1,924,111 +0.00(+0.06%)
Sep 06, 2005 6.402 6.462 6.402 6.455 1,244,047 +0.05(+0.77%)
Sep 02, 2005 6.398 6.444 6.379 6.406 1,083,567 +0.00(+0.06%)
Sep 01, 2005 6.474 6.500 6.394 6.402 2,100,258 -0.09(-1.34%)
Aug 31, 2005 6.516 6.531 6.421 6.489 1,922,001 -0.01(-0.17%)
Aug 30, 2005 6.584 6.625 6.444 6.500 1,998,024 -0.11(-1.61%)
Aug 29, 2005 6.591 6.614 6.409 6.606 2,352,718 +0.03(+0.40%)
Aug 26, 2005 6.618 6.644 6.542 6.580 1,033,101 -0.04(-0.63%)
Aug 25, 2005 6.633 6.648 6.565 6.622 1,460,779 +0.02(+0.23%)
Aug 24, 2005 6.629 6.672 6.588 6.606 1,461,035 +0.01(+0.17%)
Aug 23, 2005 6.660 6.686 6.557 6.595 2,011,284 -0.06(-0.85%)
Aug 22, 2005 6.671 6.739 6.584 6.652 1,191,239 +0.02(+0.34%)
Aug 19, 2005 6.648 6.705 6.538 6.629 1,796,831 -0.03(-0.51%)
Aug 18, 2005 6.660 6.728 6.629 6.663 1,254,221 -0.02(-0.23%)
Aug 17, 2005 6.751 6.777 6.641 6.679 1,183,123 -0.05(-0.79%)
Aug 16, 2005 6.773 6.804 6.714 6.732 671,428 -0.05(-0.73%)
Aug 15, 2005 6.713 6.823 6.675 6.781 1,115,944 +0.02(+0.28%)
Aug 12, 2005 6.815 6.830 6.667 6.762 1,656,022 -0.07(-1.05%)
Aug 11, 2005 6.751 6.857 6.716 6.834 1,277,103 +0.10(+1.52%)
Aug 10, 2005 6.804 6.838 6.709 6.732 1,294,753 -0.06(-0.84%)
Aug 09, 2005 6.823 6.849 6.769 6.788 740,515 -0.03(-0.50%)
Aug 08, 2005 6.868 6.887 6.762 6.823 1,483,091 -0.04(-0.55%)
Aug 05, 2005 6.800 6.872 6.766 6.860 1,813,804 +0.05(+0.67%)
Aug 04, 2005 6.929 6.929 6.781 6.815 1,155,089 -0.05(-0.66%)
Aug 03, 2005 6.879 6.948 6.766 6.860 1,850,075 -0.07(-0.98%)
Aug 02, 2005 6.830 6.929 6.819 6.929 2,648,805 +0.10(+1.44%)
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.