Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.30 13.73 13.27 13.64 19,518,284 +0.44(+3.37%)
Sep 29, 2005 12.84 13.45 12.52 13.20 20,579,138 +0.40(+3.14%)
Sep 28, 2005 13.07 13.06 12.23 12.80 42,971,420 -0.28(-2.11%)
Sep 27, 2005 13.27 13.31 12.89 13.07 26,978,976 -0.23(-1.75%)
Sep 26, 2005 13.62 13.69 13.16 13.31 18,694,166 -0.16(-1.15%)
Sep 23, 2005 13.47 13.46 13.10 13.46 15,233,920 +0.23(+1.71%)
Sep 22, 2005 13.23 13.76 12.90 13.23 39,011,916 -0.73(-5.26%)
Sep 21, 2005 14.18 14.18 13.87 13.97 15,676,226 -0.21(-1.49%)
Sep 20, 2005 14.40 14.55 14.10 14.18 15,823,851 -0.05(-0.35%)
Sep 19, 2005 14.23 14.67 14.08 14.23 21,316,692 -0.06(-0.44%)
Sep 16, 2005 14.12 14.33 14.10 14.29 30,634,590 +0.48(+3.47%)
Sep 15, 2005 14.68 14.69 13.62 13.81 48,583,976 -0.88(-5.96%)
Sep 14, 2005 15.42 15.46 14.61 14.69 24,408,444 -0.66(-4.28%)
Sep 13, 2005 14.96 15.49 14.85 15.35 21,732,506 +0.38(+2.55%)
Sep 12, 2005 14.75 15.10 14.68 14.96 15,383,245 +0.28(+1.92%)
Sep 09, 2005 14.71 14.74 14.35 14.68 14,098,545 -0.01(-0.10%)
Sep 08, 2005 14.06 14.79 14.06 14.70 22,443,426 +0.56(+3.94%)
Sep 07, 2005 14.10 14.18 13.92 14.14 10,442,506 -0.02(-0.15%)
Sep 06, 2005 14.03 14.20 14.00 14.16 11,483,243 +0.16(+1.11%)
Sep 02, 2005 14.00 14.19 13.91 14.00 9,872,410 +0.03(+0.20%)
Sep 01, 2005 14.00 14.10 13.79 13.98 12,826,596 -0.11(-0.80%)
Aug 31, 2005 13.94 14.21 13.94 14.09 20,540,744 +0.01(+0.10%)
Aug 30, 2005 13.51 14.12 13.48 14.07 23,560,950 +0.54(+4.02%)
Aug 29, 2005 13.55 13.59 13.24 13.53 13,910,827 -0.02(-0.16%)
Aug 26, 2005 13.62 13.69 13.53 13.55 9,404,461 -0.04(-0.31%)
Aug 25, 2005 13.58 13.72 13.47 13.59 13,390,883 -0.01(-0.10%)
Aug 24, 2005 13.59 13.91 13.51 13.61 13,849,624 +0.03(+0.21%)
Aug 23, 2005 13.40 13.74 13.35 13.58 9,169,140 +0.15(+1.10%)
Aug 22, 2005 13.41 13.52 13.24 13.43 9,226,518 +0.08(+0.58%)
Aug 19, 2005 13.26 13.54 13.23 13.35 12,753,350 +0.30(+2.33%)
Aug 18, 2005 13.26 13.31 12.92 13.05 11,700,429 -0.35(-2.58%)
Aug 17, 2005 13.23 13.47 13.14 13.40 14,364,042 +0.08(+0.64%)
Aug 16, 2005 13.56 13.61 13.25 13.31 12,873,773 -0.35(-2.53%)
Aug 15, 2005 13.62 13.76 13.51 13.66 8,550,450 +0.01(+0.05%)
Aug 12, 2005 13.62 13.72 13.51 13.65 8,347,148 -0.13(-0.97%)
Aug 11, 2005 13.80 14.00 13.63 13.79 13,575,060 -0.04(-0.31%)
Aug 10, 2005 14.12 14.22 13.66 13.83 13,298,512 -0.28(-2.00%)
Aug 09, 2005 13.80 14.11 13.77 14.11 10,919,806 +0.40(+2.94%)
Aug 08, 2005 13.87 14.04 13.57 13.71 11,850,037 -0.13(-0.92%)
Aug 05, 2005 13.87 14.05 13.83 13.83 9,994,675 -0.17(-1.21%)
Aug 04, 2005 14.09 14.26 13.73 14.00 16,653,069 -0.18(-1.24%)
Aug 03, 2005 13.90 14.39 13.85 14.18 26,711,638 +0.30(+2.19%)
Aug 02, 2005 13.59 13.90 13.59 13.88 20,838,968 +0.25(+1.81%)
Aug 01, 2005 13.45 13.69 13.34 13.63 14,788,497 +0.18(+1.36%)
Jul 29, 2005 13.20 13.50 13.15 13.45 14,757,896 +0.21(+1.60%)
Jul 28, 2005 13.41 13.47 13.14 13.23 19,528,484 -0.30(-2.19%)
Jul 27, 2005 13.27 13.67 13.16 13.53 40,312,340 +0.68(+5.33%)
Jul 26, 2005 12.75 12.94 12.60 12.85 16,893,064 +0.29(+2.30%)
Jul 25, 2005 12.49 12.63 12.45 12.56 11,319,468 +0.08(+0.62%)
Jul 22, 2005 12.78 12.87 12.42 12.48 15,594,055 -0.34(-2.64%)
Jul 21, 2005 12.99 13.04 12.74 12.82 12,659,421 -0.02(-0.16%)
Jul 20, 2005 12.76 12.93 12.63 12.84 10,607,981 +0.01(+0.05%)
Jul 19, 2005 12.49 13.03 12.36 12.83 19,016,898 +0.48(+3.89%)
Jul 18, 2005 12.20 12.35 12.10 12.35 9,594,587 +0.15(+1.21%)
Jul 15, 2005 11.96 12.30 11.96 12.20 8,900,810 +0.13(+1.05%)
Jul 14, 2005 12.36 12.36 12.07 12.08 9,777,347 -0.19(-1.55%)
Jul 13, 2005 12.35 12.39 12.21 12.27 11,391,438 -0.04(-0.29%)
Jul 12, 2005 12.14 12.38 12.14 12.30 14,771,921 +0.16(+1.34%)
Jul 11, 2005 12.00 12.27 12.00 12.14 15,177,959 +0.18(+1.47%)
Jul 08, 2005 11.72 11.99 11.67 11.96 10,267,964 +0.25(+2.17%)
Jul 07, 2005 11.32 11.79 11.31 11.71 12,682,088 +0.06(+0.55%)
Jul 06, 2005 11.87 11.96 11.64 11.65 12,361,197 -0.22(-1.84%)
Jul 05, 2005 11.84 12.00 11.83 11.87 8,452,270 -0.06(-0.47%)
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.