Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.