Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.800 7.893 7.787 7.855 1,652,400 +0.12(+1.49%)
Oct 28, 2005 7.710 7.745 7.620 7.740 698,000 +0.12(+1.51%)
Oct 27, 2005 7.728 7.728 7.622 7.625 1,061,600 -0.09(-1.23%)
Oct 26, 2005 7.737 7.785 7.713 7.720 2,169,600 -0.01(-0.10%)
Oct 25, 2005 7.697 7.782 7.685 7.728 2,807,600 -0.05(-0.64%)
Oct 24, 2005 7.620 7.782 7.620 7.777 1,606,400 +0.18(+2.44%)
Oct 21, 2005 7.593 7.645 7.540 7.593 4,374,000 +0.07(+0.93%)
Oct 20, 2005 7.570 7.645 7.500 7.522 708,000 -0.18(-2.31%)
Oct 19, 2005 7.582 7.707 7.555 7.700 1,406,000 -0.04(-0.45%)
Oct 18, 2005 7.789 7.780 7.695 7.735 3,964,400 -0.16(-2.03%)
Oct 17, 2005 7.895 7.907 7.872 7.895 2,789,200 -0.12(-1.47%)
Oct 14, 2005 7.987 8.020 7.928 8.012 575,200 +0.09(+1.10%)
Oct 13, 2005 7.878 7.950 7.850 7.925 1,220,400 -0.03(-0.31%)
Oct 12, 2005 8.030 8.092 7.920 7.950 1,299,200 -0.06(-0.69%)
Oct 11, 2005 8.090 8.100 7.982 8.005 626,400 -0.07(-0.84%)
Oct 10, 2005 8.143 8.155 8.040 8.072 826,000 -0.03(-0.31%)
Oct 07, 2005 8.133 8.143 8.057 8.098 663,200 +0.02(+0.25%)
Oct 06, 2005 8.095 8.133 8.050 8.078 879,600 -0.00(-0.06%)
Oct 05, 2005 8.188 8.195 8.080 8.082 614,800 -0.04(-0.55%)
Oct 04, 2005 8.170 8.225 8.127 8.127 465,200 -0.01(-0.09%)
Oct 03, 2005 8.158 8.168 8.110 8.135 541,200 -0.05(-0.58%)
Sep 30, 2005 8.143 8.220 8.115 8.182 678,400 -0.07(-0.85%)
Sep 29, 2005 8.152 8.265 8.137 8.252 838,800 +0.12(+1.44%)
Sep 28, 2005 8.107 8.145 8.088 8.135 1,675,200 +0.13(+1.62%)
Sep 27, 2005 8.010 8.035 7.962 8.005 474,800 -0.04(-0.53%)
Sep 26, 2005 8.025 8.070 8.018 8.047 1,825,200 +0.19(+2.39%)
Sep 23, 2005 7.860 7.893 7.838 7.860 840,000 -0.01(-0.16%)
Sep 22, 2005 7.872 7.883 7.817 7.872 520,400 -0.04(-0.47%)
Sep 21, 2005 8.010 8.010 7.893 7.910 1,445,600 -0.04(-0.53%)
Sep 20, 2005 8.018 8.053 7.940 7.952 2,758,000 +0.00(+0.06%)
Sep 19, 2005 8.015 8.035 7.940 7.947 2,024,400 -0.19(-2.36%)
Sep 16, 2005 8.110 8.170 8.070 8.140 1,050,800 +0.07(+0.87%)
Sep 15, 2005 8.068 8.085 8.047 8.070 1,944,000 +0.00(+0.00%)
Sep 14, 2005 8.047 8.100 8.045 8.070 1,992,800 +0.12(+1.51%)
Sep 13, 2005 8.057 8.057 7.935 7.950 1,825,200 -0.07(-0.81%)
Sep 12, 2005 8.085 8.110 7.990 8.015 676,400 -0.04(-0.43%)
Sep 09, 2005 8.037 8.078 8.033 8.050 1,087,600 +0.09(+1.16%)
Sep 08, 2005 7.952 7.985 7.933 7.957 713,200 -0.08(-0.93%)
Sep 07, 2005 8.020 8.060 8.000 8.033 439,600 -0.10(-1.29%)
Sep 06, 2005 8.050 8.137 8.050 8.137 808,400 +0.23(+2.97%)
Sep 02, 2005 7.915 7.938 7.872 7.902 373,200 +0.01(+0.13%)
Sep 01, 2005 7.855 7.920 7.830 7.893 522,800 +0.00(+0.06%)
Aug 31, 2005 7.720 7.890 7.720 7.888 935,200 +0.15(+1.91%)
Aug 30, 2005 7.795 7.800 7.690 7.740 980,400 -0.11(-1.43%)
Aug 29, 2005 7.780 7.853 7.772 7.853 445,200 +0.09(+1.22%)
Aug 26, 2005 7.862 7.865 7.758 7.758 471,200 -0.10(-1.34%)
Aug 25, 2005 7.760 7.900 7.750 7.862 1,024,800 +0.06(+0.74%)
Aug 24, 2005 7.830 7.885 7.793 7.805 958,000 -0.11(-1.36%)
Aug 23, 2005 7.963 7.965 7.885 7.912 610,000 -0.10(-1.19%)
Aug 22, 2005 8.020 8.053 7.968 8.008 497,600 +0.07(+0.85%)
Aug 19, 2005 7.925 7.970 7.910 7.940 425,200 -0.03(-0.44%)
Aug 18, 2005 7.978 7.995 7.940 7.975 404,400 -0.03(-0.37%)
Aug 17, 2005 7.987 8.045 7.957 8.005 538,800 -0.03(-0.34%)
Aug 16, 2005 8.127 8.137 8.030 8.033 1,266,800 +0.01(+0.06%)
Aug 15, 2005 7.968 8.053 7.950 8.027 331,200 +0.03(+0.31%)
Aug 12, 2005 8.035 8.050 7.973 8.002 2,641,200 -0.08(-1.02%)
Aug 11, 2005 8.043 8.092 8.025 8.085 527,600 +0.06(+0.78%)
Aug 10, 2005 8.062 8.110 8.000 8.023 1,434,000 +0.03(+0.38%)
Aug 09, 2005 7.970 8.037 7.970 7.992 841,600 +0.09(+1.20%)
Aug 08, 2005 7.980 7.990 7.897 7.897 514,800 -0.01(-0.19%)
Aug 05, 2005 7.973 7.990 7.893 7.912 628,800 -0.08(-1.00%)
Aug 04, 2005 8.020 8.050 7.963 7.992 370,000 -0.07(-0.84%)
Aug 03, 2005 8.070 8.082 8.055 8.060 350,400 -0.04(-0.49%)
Aug 02, 2005 8.095 8.113 8.060 8.100 759,200 +0.05(+0.68%)
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.