Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.18 10.34 10.18 10.29 40,694 +0.16(+1.59%)
Oct 28, 2005 10.29 10.29 9.973 10.12 20,091 -0.06(-0.57%)
Oct 27, 2005 10.13 10.23 9.913 10.18 3,674 +0.09(+0.92%)
Oct 26, 2005 10.02 10.16 9.986 10.09 35,750 +0.04(+0.44%)
Oct 25, 2005 10.22 10.22 9.894 10.05 11,778 +0.02(+0.19%)
Oct 24, 2005 10.04 10.13 9.821 10.03 19,974 -0.01(-0.06%)
Oct 21, 2005 9.780 10.13 9.432 10.03 40,040 +0.14(+1.37%)
Oct 20, 2005 9.812 10.20 9.797 9.897 21,908 +0.04(+0.42%)
Oct 19, 2005 9.973 10.06 9.812 9.856 7,823 -0.06(-0.61%)
Oct 18, 2005 9.986 9.986 9.812 9.916 16,366 -0.10(-0.98%)
Oct 17, 2005 10.12 10.19 9.831 10.01 20,710 -0.11(-1.09%)
Oct 14, 2005 10.21 10.22 9.970 10.12 13,143 -0.12(-1.15%)
Oct 13, 2005 10.28 10.28 10.06 10.24 15,484 -0.01(-0.12%)
Oct 12, 2005 10.16 10.28 10.16 10.25 16,777 +0.01(+0.12%)
Oct 11, 2005 10.27 10.29 10.20 10.24 13,661 -0.01(-0.09%)
Oct 10, 2005 10.24 10.38 10.13 10.25 11,690 -0.05(-0.49%)
Oct 07, 2005 9.992 10.39 9.970 10.30 18,003 +0.17(+1.72%)
Oct 06, 2005 10.41 10.41 10.13 10.13 35,497 -0.10(-0.99%)
Oct 05, 2005 10.38 10.38 10.23 10.23 1,636 -0.19(-1.82%)
Oct 04, 2005 10.32 10.47 10.29 10.42 31,807 -0.04(-0.36%)
Oct 03, 2005 10.35 10.48 10.29 10.46 8,811 -0.01(-0.12%)
Sep 30, 2005 10.29 10.50 10.23 10.47 9,364 +0.20(+1.94%)
Sep 29, 2005 10.23 10.31 10.23 10.27 14,413 -0.03(-0.34%)
Sep 28, 2005 10.62 10.62 10.29 10.31 23,200 -0.26(-2.49%)
Sep 27, 2005 10.58 10.58 10.48 10.57 9,614 +0.14(+1.33%)
Sep 26, 2005 10.48 10.71 10.43 10.43 36,419 +0.03(+0.30%)
Sep 23, 2005 10.40 10.42 10.23 10.40 19,232 +0.14(+1.33%)
Sep 22, 2005 10.26 10.42 10.23 10.26 33,623 -0.36(-3.43%)
Sep 21, 2005 10.49 10.68 10.44 10.62 8,897 -0.06(-0.56%)
Sep 20, 2005 10.75 10.75 10.63 10.69 33,649 -0.06(-0.56%)
Sep 19, 2005 10.79 10.82 10.71 10.75 25,677 -0.04(-0.38%)
Sep 16, 2005 10.71 10.82 10.71 10.79 32,574 +0.07(+0.68%)
Sep 15, 2005 10.82 10.84 10.71 10.71 54,900 +0.06(+0.59%)
Sep 14, 2005 10.81 10.81 10.65 10.65 48,340 -0.19(-1.75%)
Sep 13, 2005 10.69 10.84 10.54 10.84 45,633 +0.21(+1.93%)
Sep 12, 2005 10.61 10.81 10.57 10.63 26,761 -0.08(-0.71%)
Sep 09, 2005 10.60 10.84 10.60 10.71 86,972 +0.40(+3.84%)
Sep 08, 2005 10.37 10.49 10.19 10.31 23,838 -0.07(-0.70%)
Sep 07, 2005 10.50 10.60 10.29 10.39 26,865 -0.01(-0.06%)
Sep 06, 2005 10.38 10.50 10.00 10.39 48,593 +0.05(+0.49%)
Sep 02, 2005 10.24 10.37 10.24 10.34 23,371 +0.12(+1.18%)
Sep 01, 2005 9.555 10.25 9.555 10.22 77,228 +0.67(+6.99%)
Aug 31, 2005 9.941 9.941 9.394 9.555 56,798 -0.07(-0.69%)
Aug 30, 2005 9.707 9.881 9.432 9.622 123,051 -0.33(-3.31%)
Aug 29, 2005 9.850 10.11 9.850 9.951 11,140 -0.16(-1.57%)
Aug 26, 2005 10.13 10.13 9.853 10.11 8,372 +0.16(+1.62%)
Aug 25, 2005 10.21 10.21 9.891 9.948 9,952 +0.02(+0.22%)
Aug 24, 2005 9.941 10.06 9.894 9.926 18,628 -0.19(-1.85%)
Aug 23, 2005 9.590 10.23 9.587 10.11 35,626 +0.39(+4.04%)
Aug 22, 2005 9.812 10.00 9.717 9.720 15,168 -0.09(-0.94%)
Aug 19, 2005 10.31 10.31 9.739 9.812 23,737 -0.28(-2.82%)
Aug 18, 2005 9.612 10.10 9.612 10.10 15,386 +0.36(+3.74%)
Aug 17, 2005 9.872 9.872 9.577 9.732 38,846 -0.18(-1.79%)
Aug 16, 2005 10.05 10.12 9.812 9.910 17,803 -0.15(-1.48%)
Aug 15, 2005 10.13 10.35 9.979 10.06 20,887 -0.05(-0.50%)
Aug 12, 2005 10.11 10.17 9.859 10.11 15,898 +0.07(+0.73%)
Aug 11, 2005 10.19 10.19 9.907 10.04 25,282 -0.12(-1.21%)
Aug 10, 2005 10.42 10.45 10.05 10.16 21,251 -0.13(-1.23%)
Aug 09, 2005 10.30 10.43 10.16 10.29 16,935 +0.09(+0.90%)
Aug 08, 2005 10.22 10.30 10.18 10.19 19,001 +0.22(+2.25%)
Aug 05, 2005 10.26 10.26 9.970 9.970 21,920 -0.16(-1.59%)
Aug 04, 2005 10.13 10.22 10.13 10.13 20,742 -0.16(-1.51%)
Aug 03, 2005 10.24 10.30 9.973 10.29 10,865 +0.09(+0.93%)
Aug 02, 2005 10.38 10.38 10.13 10.19 15,491 -0.14(-1.35%)
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.