MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.235 8.373 8.230 8.342 1,112,728 +0.04(+0.54%)
Jul 28, 2005 8.055 8.297 8.008 8.297 504,188 +0.24(+3.01%)
Jul 27, 2005 8.130 8.188 7.902 8.055 724,884 -0.01(-0.12%)
Jul 26, 2005 7.955 8.188 7.955 8.065 811,180 +0.06(+0.75%)
Jul 25, 2005 8.203 8.310 7.930 8.005 1,030,940 -0.23(-2.76%)
Jul 22, 2005 8.238 8.250 7.793 8.232 1,663,904 +0.02(+0.24%)
Jul 21, 2005 8.145 8.430 8.140 8.213 3,446,448 -0.20(-2.35%)
Jul 20, 2005 7.848 8.440 7.690 8.410 8,144,040 +1.18(+16.28%)
Jul 19, 2005 7.098 7.250 7.093 7.232 544,424 +0.16(+2.26%)
Jul 18, 2005 7.180 7.197 7.067 7.072 677,260 -0.12(-1.60%)
Jul 15, 2005 7.080 7.188 7.080 7.188 543,092 +0.04(+0.63%)
Jul 14, 2005 7.103 7.180 7.088 7.143 639,492 +0.13(+1.82%)
Jul 13, 2005 6.987 7.027 6.812 7.015 832,008 -0.01(-0.11%)
Jul 12, 2005 7.025 7.103 6.963 7.022 592,200 -0.06(-0.88%)
Jul 11, 2005 6.900 7.085 6.862 7.085 817,200 +0.22(+3.28%)
Jul 08, 2005 6.463 6.875 6.463 6.860 689,004 +0.37(+5.66%)
Jul 07, 2005 6.605 6.625 6.356 6.492 1,345,308 -0.16(-2.44%)
Jul 06, 2005 6.775 6.782 6.625 6.655 506,536 -0.11(-1.63%)
Jul 05, 2005 6.532 6.765 6.490 6.765 876,400 +0.20(+3.05%)
Jul 01, 2005 6.562 6.680 6.500 6.565 710,800 +0.02(+0.27%)
Jun 30, 2005 6.555 6.617 6.525 6.548 667,636 +0.02(+0.23%)
Jun 29, 2005 6.525 6.622 6.475 6.532 555,324 +0.02(+0.27%)
Jun 28, 2005 6.348 6.515 6.312 6.515 623,824 +0.18(+2.88%)
Jun 27, 2005 6.423 6.423 6.280 6.332 1,026,056 -0.07(-1.02%)
Jun 24, 2005 6.630 6.673 6.365 6.397 796,596 -0.25(-3.76%)
Jun 23, 2005 6.725 6.820 6.647 6.647 620,476 -0.09(-1.41%)
Jun 22, 2005 6.700 6.798 6.683 6.742 441,900 +0.03(+0.45%)
Jun 21, 2005 6.655 6.720 6.630 6.713 411,096 +0.10(+1.55%)
Jun 20, 2005 6.610 6.713 6.585 6.610 281,752 -0.03(-0.41%)
Jun 17, 2005 6.688 6.710 6.543 6.638 1,079,844 +0.00(+0.00%)
Jun 16, 2005 6.543 6.678 6.540 6.638 1,053,936 +0.08(+1.14%)
Jun 15, 2005 6.670 6.673 6.470 6.562 1,056,320 -0.08(-1.13%)
Jun 14, 2005 6.572 6.645 6.553 6.638 336,148 +0.04(+0.57%)
Jun 13, 2005 6.572 6.695 6.537 6.600 305,372 -0.01(-0.08%)
Jun 10, 2005 6.628 6.657 6.572 6.605 314,920 -0.00(-0.08%)
Jun 09, 2005 6.567 6.635 6.500 6.610 500,632 +0.05(+0.72%)
Jun 08, 2005 6.575 6.655 6.535 6.562 683,512 -0.01(-0.19%)
Jun 07, 2005 6.572 6.732 6.545 6.575 830,232 -0.01(-0.15%)
Jun 06, 2005 6.405 6.588 6.405 6.585 780,984 +0.16(+2.49%)
Jun 03, 2005 6.530 6.532 6.423 6.425 808,940 -0.09(-1.34%)
Jun 02, 2005 6.485 6.525 6.425 6.513 856,840 +0.04(+0.66%)
Jun 01, 2005 6.475 6.495 6.400 6.470 742,412 -0.02(-0.31%)
May 31, 2005 6.473 6.522 6.452 6.490 949,448 -0.00(-0.04%)
May 27, 2005 6.532 6.532 6.425 6.492 346,168 -0.00(-0.08%)
May 26, 2005 6.435 6.510 6.425 6.497 429,664 +0.11(+1.72%)
May 25, 2005 6.473 6.500 6.350 6.388 295,656 -0.10(-1.54%)
May 24, 2005 6.380 6.518 6.380 6.487 582,800 +0.06(+1.01%)
May 23, 2005 6.480 6.545 6.395 6.423 983,200 -0.08(-1.19%)
May 20, 2005 6.545 6.545 6.463 6.500 451,812 -0.01(-0.23%)
May 19, 2005 6.615 6.615 6.482 6.515 788,040 -0.07(-1.03%)
May 18, 2005 6.325 6.598 6.325 6.582 1,298,000 +0.18(+2.89%)
May 17, 2005 6.332 6.400 6.285 6.397 812,216 +0.01(+0.20%)
May 16, 2005 6.183 6.385 6.122 6.385 1,230,100 +0.23(+3.69%)
May 13, 2005 6.133 6.205 6.065 6.157 1,411,952 +0.02(+0.33%)
May 12, 2005 6.195 6.295 6.050 6.138 1,067,208 -0.04(-0.69%)
May 11, 2005 6.192 6.235 6.058 6.180 844,832 -0.03(-0.44%)
May 10, 2005 6.037 6.350 5.955 6.207 1,709,840 +0.17(+2.90%)
May 09, 2005 5.987 6.032 5.840 6.032 749,536 +0.06(+0.96%)
May 06, 2005 5.955 5.992 5.872 5.975 1,276,600 +0.05(+0.84%)
May 05, 2005 5.730 5.960 5.702 5.925 2,124,036 +0.22(+3.95%)
May 04, 2005 5.513 5.705 5.460 5.700 1,515,700 +0.19(+3.40%)
May 03, 2005 5.490 5.545 5.442 5.513 890,512 +0.00(+0.05%)
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.
TOP
Email a Story