Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.997 8.008 7.925 7.945 405,600 -0.09(-1.09%)
Jul 28, 2005 7.968 8.050 7.938 8.033 466,000 +0.04(+0.47%)
Jul 27, 2005 8.012 8.018 7.910 7.995 924,400 +0.05(+0.60%)
Jul 26, 2005 7.923 7.947 7.890 7.947 465,600 -0.02(-0.22%)
Jul 25, 2005 8.008 8.008 7.940 7.965 576,800 -0.00(-0.06%)
Jul 22, 2005 8.000 8.012 7.930 7.970 346,400 -0.09(-1.15%)
Jul 21, 2005 8.105 8.115 8.025 8.062 547,200 +0.03(+0.37%)
Jul 20, 2005 7.938 8.037 7.900 8.033 382,400 +0.06(+0.72%)
Jul 19, 2005 7.895 7.992 7.882 7.975 556,800 +0.02(+0.31%)
Jul 18, 2005 7.992 7.992 7.923 7.950 520,400 -0.12(-1.46%)
Jul 15, 2005 8.023 8.078 8.008 8.068 566,400 +0.05(+0.59%)
Jul 14, 2005 8.027 8.053 7.985 8.020 485,200 +0.03(+0.38%)
Jul 13, 2005 7.965 8.020 7.957 7.990 400,000 -0.01(-0.16%)
Jul 12, 2005 7.970 8.037 7.968 8.002 724,000 +0.10(+1.23%)
Jul 11, 2005 7.890 7.957 7.888 7.905 409,200 +0.01(+0.09%)
Jul 08, 2005 7.780 7.902 7.775 7.897 243,200 +0.13(+1.71%)
Jul 07, 2005 7.605 7.772 7.590 7.765 1,259,600 -0.01(-0.13%)
Jul 06, 2005 7.787 7.825 7.775 7.775 1,015,600 -0.01(-0.16%)
Jul 05, 2005 7.760 7.855 7.740 7.787 899,200 -0.09(-1.11%)
Jul 01, 2005 7.905 7.947 7.840 7.875 416,400 +0.04(+0.54%)
Jun 30, 2005 7.940 7.978 7.830 7.832 286,400 -0.05(-0.67%)
Jun 29, 2005 7.875 7.920 7.843 7.885 716,000 +0.12(+1.48%)
Jun 28, 2005 7.720 7.800 7.718 7.770 1,318,400 +0.07(+0.91%)
Jun 27, 2005 7.710 7.740 7.660 7.700 717,600 +0.04(+0.49%)
Jun 24, 2005 7.713 7.735 7.655 7.662 511,200 +0.08(+1.06%)
Jun 23, 2005 7.673 7.690 7.582 7.582 1,181,200 -0.17(-2.19%)
Jun 22, 2005 7.753 7.760 7.705 7.753 720,800 +0.00(+0.00%)
Jun 21, 2005 7.702 7.763 7.700 7.753 471,600 +0.05(+0.62%)
Jun 20, 2005 7.675 7.732 7.643 7.705 971,600 -0.16(-2.03%)
Jun 17, 2005 7.850 7.885 7.827 7.865 825,600 +0.09(+1.13%)
Jun 16, 2005 7.765 7.777 7.735 7.777 705,200 +0.07(+0.91%)
Jun 15, 2005 7.713 7.745 7.610 7.707 881,200 +0.11(+1.41%)
Jun 14, 2005 7.553 7.628 7.548 7.600 469,200 +0.04(+0.56%)
Jun 13, 2005 7.525 7.580 7.495 7.558 1,043,200 +0.01(+0.17%)
Jun 10, 2005 7.620 7.625 7.522 7.545 913,200 -0.07(-0.85%)
Jun 09, 2005 7.585 7.630 7.540 7.610 651,600 +0.02(+0.23%)
Jun 08, 2005 7.650 7.690 7.560 7.593 3,585,600 +0.00(+0.00%)
Jun 07, 2005 7.612 7.640 7.577 7.593 888,000 +0.03(+0.36%)
Jun 06, 2005 7.570 7.570 7.515 7.565 251,200 -0.01(-0.20%)
Jun 03, 2005 7.630 7.655 7.562 7.580 421,200 -0.08(-0.98%)
Jun 02, 2005 7.605 7.675 7.600 7.655 572,400 +0.02(+0.20%)
Jun 01, 2005 7.572 7.662 7.562 7.640 4,200,000 -0.00(-0.07%)
May 31, 2005 7.650 7.683 7.617 7.645 880,400 -0.15(-1.89%)
May 27, 2005 7.735 7.808 7.730 7.793 394,800 +0.04(+0.45%)
May 26, 2005 7.702 7.780 7.692 7.758 880,800 -0.04(-0.45%)
May 25, 2005 7.832 7.838 7.760 7.793 768,400 +0.01(+0.13%)
May 24, 2005 7.680 7.798 7.680 7.782 1,324,800 -0.06(-0.77%)
May 23, 2005 7.825 7.867 7.793 7.843 608,400 +0.00(+0.00%)
May 20, 2005 7.782 7.845 7.770 7.843 936,000 +0.01(+0.16%)
May 19, 2005 7.817 7.845 7.785 7.830 906,000 -0.04(-0.51%)
May 18, 2005 7.742 7.912 7.720 7.870 1,236,400 +0.11(+1.35%)
May 17, 2005 7.688 7.772 7.673 7.765 486,400 +0.02(+0.29%)
May 16, 2005 7.678 7.742 7.678 7.742 407,200 +0.18(+2.35%)
May 13, 2005 7.595 7.650 7.550 7.565 746,000 -0.02(-0.33%)
May 12, 2005 7.617 7.665 7.590 7.590 429,200 -0.02(-0.30%)
May 11, 2005 7.610 7.625 7.555 7.612 539,200 -0.01(-0.16%)
May 10, 2005 7.645 7.662 7.585 7.625 355,200 -0.09(-1.20%)
May 09, 2005 7.662 7.723 7.652 7.718 293,600 +0.06(+0.72%)
May 06, 2005 7.718 7.730 7.628 7.662 244,400 -0.02(-0.26%)
May 05, 2005 7.737 7.768 7.625 7.683 752,000 +0.00(+0.07%)
May 04, 2005 7.550 7.685 7.550 7.678 667,200 +0.23(+3.09%)
May 03, 2005 7.425 7.482 7.412 7.447 357,200 +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.