Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.263 7.272 7.197 7.215 446,630 -0.08(-1.09%)
Jul 28, 2005 7.236 7.310 7.208 7.295 513,140 +0.03(+0.47%)
Jul 27, 2005 7.276 7.281 7.183 7.261 1,017,912 +0.04(+0.60%)
Jul 26, 2005 7.195 7.217 7.165 7.217 512,700 -0.02(-0.22%)
Jul 25, 2005 7.272 7.272 7.211 7.233 635,149 -0.00(-0.06%)
Jul 22, 2005 7.265 7.276 7.201 7.238 381,442 -0.08(-1.15%)
Jul 21, 2005 7.360 7.370 7.288 7.322 602,555 +0.03(+0.37%)
Jul 20, 2005 7.208 7.299 7.174 7.295 421,083 +0.05(+0.72%)
Jul 19, 2005 7.170 7.258 7.158 7.242 613,126 +0.02(+0.31%)
Jul 18, 2005 7.258 7.258 7.195 7.220 573,043 -0.11(-1.46%)
Jul 15, 2005 7.285 7.335 7.272 7.326 623,697 +0.04(+0.59%)
Jul 14, 2005 7.290 7.313 7.251 7.283 534,283 +0.03(+0.38%)
Jul 13, 2005 7.233 7.283 7.226 7.256 440,464 -0.01(-0.16%)
Jul 12, 2005 7.238 7.299 7.236 7.267 797,240 +0.09(+1.23%)
Jul 11, 2005 7.165 7.226 7.163 7.179 450,594 +0.01(+0.09%)
Jul 08, 2005 7.065 7.177 7.061 7.172 267,802 +0.12(+1.71%)
Jul 07, 2005 6.906 7.058 6.893 7.052 1,387,021 -0.01(-0.13%)
Jul 06, 2005 7.072 7.106 7.061 7.061 1,118,338 -0.01(-0.16%)
Jul 05, 2005 7.047 7.133 7.029 7.072 990,163 -0.08(-1.11%)
Jul 01, 2005 7.179 7.217 7.120 7.152 458,523 +0.04(+0.54%)
Jun 30, 2005 7.211 7.245 7.111 7.113 315,372 -0.05(-0.67%)
Jun 29, 2005 7.152 7.192 7.122 7.161 788,430 +0.10(+1.48%)
Jun 28, 2005 7.011 7.083 7.009 7.056 1,451,770 +0.06(+0.91%)
Jun 27, 2005 7.002 7.029 6.956 6.993 790,192 +0.03(+0.49%)
Jun 24, 2005 7.004 7.024 6.952 6.959 562,913 +0.07(+1.06%)
Jun 23, 2005 6.968 6.984 6.886 6.886 1,300,690 -0.15(-2.19%)
Jun 22, 2005 7.040 7.047 6.997 7.040 793,716 +0.00(+0.00%)
Jun 21, 2005 6.995 7.049 6.993 7.040 519,307 +0.04(+0.62%)
Jun 20, 2005 6.970 7.022 6.940 6.997 1,069,887 -0.15(-2.03%)
Jun 17, 2005 7.129 7.161 7.108 7.142 909,118 +0.08(+1.13%)
Jun 16, 2005 7.052 7.063 7.024 7.063 776,538 +0.06(+0.91%)
Jun 15, 2005 7.004 7.033 6.911 6.999 970,342 +0.10(+1.41%)
Jun 14, 2005 6.859 6.927 6.854 6.902 516,664 +0.04(+0.56%)
Jun 13, 2005 6.834 6.884 6.806 6.863 1,148,730 +0.01(+0.17%)
Jun 10, 2005 6.920 6.925 6.831 6.852 1,005,579 -0.06(-0.85%)
Jun 09, 2005 6.888 6.929 6.847 6.911 717,516 +0.02(+0.23%)
Jun 08, 2005 6.947 6.984 6.865 6.895 3,948,321 +0.00(+0.00%)
Jun 07, 2005 6.913 6.938 6.881 6.895 977,830 +0.02(+0.36%)
Jun 06, 2005 6.875 6.875 6.825 6.870 276,611 -0.01(-0.20%)
Jun 03, 2005 6.929 6.952 6.868 6.884 463,808 -0.07(-0.98%)
Jun 02, 2005 6.906 6.970 6.902 6.952 630,304 +0.01(+0.20%)
Jun 01, 2005 6.877 6.959 6.868 6.938 4,624,874 -0.00(-0.07%)
May 31, 2005 6.947 6.977 6.918 6.943 969,461 -0.13(-1.89%)
May 27, 2005 7.024 7.090 7.020 7.077 434,738 +0.03(+0.45%)
May 26, 2005 6.995 7.065 6.986 7.045 969,902 -0.03(-0.45%)
May 25, 2005 7.113 7.117 7.047 7.077 846,131 +0.01(+0.13%)
May 24, 2005 6.974 7.081 6.974 7.068 1,458,817 -0.05(-0.77%)
May 23, 2005 7.106 7.145 7.077 7.122 669,946 +0.00(+0.00%)
May 20, 2005 7.068 7.124 7.056 7.122 1,030,686 +0.01(+0.16%)
May 19, 2005 7.099 7.124 7.070 7.111 997,651 -0.04(-0.51%)
May 18, 2005 7.031 7.186 7.011 7.147 1,361,474 +0.10(+1.35%)
May 17, 2005 6.981 7.058 6.968 7.052 535,604 +0.02(+0.29%)
May 16, 2005 6.972 7.031 6.972 7.031 448,392 +0.16(+2.35%)
May 13, 2005 6.897 6.947 6.856 6.870 821,465 -0.02(-0.33%)
May 12, 2005 6.918 6.961 6.893 6.893 472,618 -0.02(-0.30%)
May 11, 2005 6.911 6.925 6.861 6.913 593,745 -0.01(-0.16%)
May 10, 2005 6.943 6.959 6.888 6.925 391,132 -0.08(-1.20%)
May 09, 2005 6.959 7.013 6.949 7.009 323,300 +0.05(+0.72%)
May 06, 2005 7.009 7.020 6.927 6.959 269,123 -0.02(-0.26%)
May 05, 2005 7.027 7.054 6.925 6.977 828,072 +0.00(+0.07%)
May 04, 2005 6.856 6.979 6.856 6.972 734,694 +0.21(+3.09%)
May 03, 2005 6.743 6.795 6.732 6.763 393,334 +0.02(+0.30%)
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.