Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.38 10.53 10.37 10.51 8,584,000 +0.16(+1.51%)
Oct 28, 2005 10.30 10.41 10.30 10.35 4,443,600 +0.05(+0.49%)
Oct 27, 2005 10.48 10.48 10.30 10.30 6,135,600 -0.18(-1.71%)
Oct 26, 2005 10.41 10.53 10.35 10.48 5,120,400 +0.04(+0.37%)
Oct 25, 2005 10.46 10.53 10.40 10.44 5,317,200 -0.07(-0.69%)
Oct 24, 2005 10.44 10.54 10.35 10.51 6,603,600 +0.08(+0.74%)
Oct 21, 2005 10.40 10.53 10.38 10.44 5,178,400 +0.04(+0.34%)
Oct 20, 2005 10.31 10.47 10.31 10.40 8,001,200 +0.09(+0.91%)
Oct 19, 2005 10.17 10.31 10.09 10.31 6,434,400 +0.12(+1.23%)
Oct 18, 2005 10.27 10.28 10.14 10.18 4,650,400 -0.09(-0.88%)
Oct 17, 2005 10.20 10.29 10.16 10.27 4,272,000 +0.06(+0.58%)
Oct 14, 2005 10.14 10.25 10.06 10.21 5,275,600 +0.12(+1.16%)
Oct 13, 2005 10.23 10.25 9.992 10.10 6,704,000 -0.14(-1.42%)
Oct 12, 2005 10.37 10.39 10.21 10.24 6,398,000 -0.13(-1.28%)
Oct 11, 2005 10.34 10.47 10.29 10.37 5,979,600 +0.05(+0.48%)
Oct 10, 2005 10.35 10.47 10.28 10.32 4,865,200 -0.02(-0.23%)
Oct 07, 2005 10.29 10.41 10.25 10.35 5,367,200 +0.08(+0.82%)
Oct 06, 2005 10.19 10.43 10.18 10.26 6,833,200 +0.08(+0.75%)
Oct 05, 2005 10.33 10.37 10.19 10.19 5,435,200 -0.15(-1.40%)
Oct 04, 2005 10.29 10.50 10.33 10.33 8,446,400 +0.04(+0.43%)
Oct 03, 2005 10.21 10.32 10.21 10.29 9,406,400 +0.08(+0.76%)
Sep 30, 2005 10.14 10.21 10.12 10.21 7,059,600 +0.07(+0.72%)
Sep 29, 2005 10.16 10.18 10.08 10.14 7,971,200 -0.03(-0.25%)
Sep 28, 2005 10.16 10.25 10.14 10.16 5,461,200 -0.04(-0.37%)
Sep 27, 2005 10.23 10.26 10.17 10.20 5,120,000 +0.03(+0.31%)
Sep 26, 2005 10.28 10.31 10.14 10.17 8,785,200 +0.01(+0.10%)
Sep 23, 2005 10.16 10.24 9.959 10.16 6,689,200 +0.04(+0.40%)
Sep 22, 2005 10.00 10.17 9.988 10.12 9,712,800 +0.19(+1.95%)
Sep 21, 2005 10.03 10.11 9.924 9.925 10,176,000 -0.07(-0.75%)
Sep 20, 2005 10.49 10.50 9.951 10.00 18,281,200 -0.43(-4.13%)
Sep 19, 2005 10.43 10.66 10.24 10.43 41,866,000 +0.62(+6.36%)
Sep 16, 2005 9.925 9.965 9.797 9.807 27,598,800 -0.06(-0.61%)
Sep 15, 2005 9.844 9.886 9.795 9.867 11,829,200 +0.06(+0.57%)
Sep 14, 2005 9.910 9.935 9.794 9.811 9,350,400 -0.10(-1.00%)
Sep 13, 2005 10.07 10.20 9.901 9.910 10,562,000 -0.09(-0.90%)
Sep 12, 2005 9.869 10.12 9.835 10.00 11,296,000 +0.19(+1.88%)
Sep 09, 2005 9.825 9.938 9.815 9.815 8,442,800 +0.00(+0.01%)
Sep 08, 2005 9.625 9.838 9.596 9.814 13,799,200 +0.18(+1.87%)
Sep 07, 2005 9.794 9.794 9.617 9.634 12,279,600 -0.11(-1.10%)
Sep 06, 2005 9.629 9.752 9.566 9.741 8,780,400 +0.11(+1.18%)
Sep 02, 2005 9.806 9.856 9.619 9.627 6,126,800 -0.15(-1.57%)
Sep 01, 2005 9.864 9.902 9.758 9.781 5,061,200 -0.08(-0.84%)
Aug 31, 2005 9.787 9.873 9.715 9.864 4,917,600 +0.08(+0.78%)
Aug 30, 2005 9.850 9.856 9.670 9.787 10,770,400 -0.14(-1.44%)
Aug 29, 2005 9.900 9.973 9.863 9.930 3,917,200 -0.04(-0.35%)
Aug 26, 2005 9.984 10.01 9.904 9.965 5,008,000 -0.02(-0.19%)
Aug 25, 2005 9.963 10.07 9.946 9.984 4,679,600 +0.02(+0.21%)
Aug 24, 2005 9.894 10.03 9.852 9.963 8,739,600 +0.08(+0.81%)
Aug 23, 2005 9.938 9.976 9.840 9.883 8,146,800 -0.03(-0.26%)
Aug 22, 2005 10.13 10.13 9.838 9.909 9,872,000 -0.13(-1.33%)
Aug 19, 2005 10.15 10.19 10.02 10.04 7,639,200 -0.05(-0.50%)
Aug 18, 2005 9.981 10.17 9.944 10.09 10,125,600 +0.10(+0.98%)
Aug 17, 2005 10.12 10.15 9.946 9.995 11,380,400 -0.11(-1.04%)
Aug 16, 2005 10.27 10.27 10.08 10.10 5,562,800 -0.17(-1.67%)
Aug 15, 2005 10.21 10.34 10.19 10.27 6,301,200 +0.07(+0.72%)
Aug 12, 2005 10.21 10.31 10.12 10.20 5,589,600 -0.05(-0.46%)
Aug 11, 2005 10.38 10.40 10.15 10.24 7,481,600 -0.09(-0.90%)
Aug 10, 2005 10.53 10.53 10.31 10.34 10,363,600 -0.12(-1.19%)
Aug 09, 2005 10.59 10.60 10.46 10.46 3,769,200 -0.08(-0.72%)
Aug 08, 2005 10.63 10.69 10.53 10.54 5,278,400 -0.09(-0.85%)
Aug 05, 2005 10.65 10.65 10.53 10.63 3,285,200 -0.02(-0.20%)
Aug 04, 2005 10.78 10.84 10.64 10.65 5,376,400 -0.21(-1.98%)
Aug 03, 2005 10.76 11.12 10.72 10.87 13,554,400 +0.14(+1.27%)
Aug 02, 2005 10.36 10.73 9.996 10.73 18,577,200 +0.37(+3.58%)
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.