Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.478 6.533 6.455 6.497 13,539,096 +0.02(+0.25%)
Oct 28, 2005 6.422 6.501 6.389 6.481 12,857,772 +0.04(+0.66%)
Oct 27, 2005 6.409 6.451 6.369 6.438 7,864,140 +0.03(+0.51%)
Oct 26, 2005 6.438 6.458 6.405 6.405 5,922,155 -0.03(-0.51%)
Oct 25, 2005 6.372 6.445 6.372 6.438 12,415,430 +0.04(+0.62%)
Oct 24, 2005 6.287 6.402 6.277 6.399 18,242,298 +0.15(+2.47%)
Oct 21, 2005 6.277 6.303 6.205 6.244 16,193,152 +0.14(+2.31%)
Oct 20, 2005 6.172 6.290 6.100 6.103 15,816,871 +0.01(+0.22%)
Oct 19, 2005 6.169 6.169 5.998 6.090 15,151,074 +0.10(+1.59%)
Oct 18, 2005 6.021 6.034 5.982 5.995 10,899,652 -0.03(-0.54%)
Oct 17, 2005 6.018 6.034 5.968 6.028 16,113,390 +0.00(+0.05%)
Oct 14, 2005 6.041 6.067 5.978 6.024 30,653,464 +0.00(+0.00%)
Oct 13, 2005 6.044 6.067 5.913 6.024 27,584,466 -0.04(-0.70%)
Oct 12, 2005 6.106 6.126 6.011 6.067 28,364,426 -0.05(-0.86%)
Oct 11, 2005 6.182 6.185 6.100 6.120 18,123,264 -0.07(-1.06%)
Oct 10, 2005 6.208 6.274 6.162 6.185 15,136,765 -0.02(-0.37%)
Oct 07, 2005 6.277 6.300 6.175 6.208 16,398,036 -0.06(-0.94%)
Oct 06, 2005 6.330 6.386 6.244 6.267 10,833,590 -0.05(-0.78%)
Oct 05, 2005 6.487 6.445 6.307 6.317 9,489,514 -0.17(-2.68%)
Oct 04, 2005 6.520 6.537 6.464 6.491 15,344,694 -0.03(-0.40%)
Oct 03, 2005 6.504 6.547 6.471 6.517 20,606,532 +0.01(+0.20%)
Sep 30, 2005 7.762 6.547 6.399 6.504 18,296,182 +0.08(+1.23%)
Sep 29, 2005 6.455 6.461 6.359 6.425 29,335,570 -0.06(-0.86%)
Sep 28, 2005 6.425 6.507 6.392 6.481 9,040,778 +0.08(+1.28%)
Sep 27, 2005 6.455 6.455 6.389 6.399 5,877,099 -0.06(-0.87%)
Sep 26, 2005 6.458 6.481 6.399 6.455 6,688,720 +0.02(+0.31%)
Sep 23, 2005 6.435 6.487 6.428 6.435 13,161,293 +0.00(+0.00%)
Sep 22, 2005 6.478 6.487 6.405 6.435 8,718,382 -0.04(-0.66%)
Sep 21, 2005 6.471 6.533 6.471 6.478 11,311,552 -0.02(-0.30%)
Sep 20, 2005 6.494 6.543 6.484 6.497 10,859,772 +0.02(+0.25%)
Sep 19, 2005 6.504 6.514 6.471 6.481 13,591,154 -0.06(-0.85%)
Sep 16, 2005 6.471 6.556 6.441 6.537 18,492,238 +0.08(+1.27%)
Sep 15, 2005 6.376 6.468 6.363 6.455 11,752,677 +0.09(+1.45%)
Sep 14, 2005 6.435 6.445 6.349 6.363 13,701,055 -0.05(-0.77%)
Sep 13, 2005 6.409 6.428 6.379 6.412 11,431,194 -0.01(-0.15%)
Sep 12, 2005 6.448 6.468 6.422 6.422 6,003,439 -0.06(-0.91%)
Sep 09, 2005 6.435 6.481 6.422 6.481 14,112,040 +0.06(+0.92%)
Sep 08, 2005 6.422 6.464 6.405 6.422 10,161,095 +0.01(+0.10%)
Sep 07, 2005 6.474 6.474 6.415 6.415 9,801,863 -0.07(-1.11%)
Sep 06, 2005 6.428 6.497 6.418 6.487 13,620,684 +0.07(+1.07%)
Sep 02, 2005 6.455 6.464 6.405 6.418 4,902,301 -0.02(-0.26%)
Sep 01, 2005 6.451 6.481 6.395 6.435 12,495,191 -0.03(-0.46%)
Aug 31, 2005 6.405 6.524 6.343 6.464 9,940,685 +0.06(+0.97%)
Aug 30, 2005 6.392 6.409 6.336 6.402 8,657,800 -0.01(-0.10%)
Aug 29, 2005 6.323 6.432 6.303 6.409 4,947,053 +0.06(+0.93%)
Aug 26, 2005 6.382 6.405 6.330 6.349 6,814,147 -0.04(-0.67%)
Aug 25, 2005 6.409 6.451 6.366 6.392 8,477,271 -0.02(-0.26%)
Aug 24, 2005 6.484 6.497 6.405 6.409 9,470,334 -0.09(-1.41%)
Aug 23, 2005 6.481 6.520 6.451 6.501 7,170,031 +0.03(+0.41%)
Aug 22, 2005 6.491 6.517 6.445 6.474 7,473,247 +0.00(+0.00%)
Aug 19, 2005 6.438 6.487 6.428 6.474 7,254,359 +0.04(+0.61%)
Aug 18, 2005 6.481 6.481 6.415 6.435 10,270,692 -0.05(-0.81%)
Aug 17, 2005 6.468 6.507 6.435 6.487 8,813,061 -0.01(-0.15%)
Aug 16, 2005 6.520 6.550 6.432 6.497 7,824,868 -0.04(-0.65%)
Aug 15, 2005 6.537 6.553 6.474 6.540 8,578,343 +0.02(+0.25%)
Aug 12, 2005 6.583 6.619 6.507 6.524 7,485,120 -0.09(-1.39%)
Aug 11, 2005 6.593 6.642 6.570 6.616 6,777,006 +0.04(+0.55%)
Aug 10, 2005 6.583 6.668 6.576 6.579 7,044,908 +0.01(+0.15%)
Aug 09, 2005 6.563 6.599 6.547 6.570 6,537,721 +0.03(+0.40%)
Aug 08, 2005 6.596 6.602 6.530 6.543 14,613,443 -0.04(-0.65%)
Aug 05, 2005 6.593 6.616 6.533 6.586 10,225,027 -0.02(-0.30%)
Aug 04, 2005 6.612 6.645 6.593 6.606 17,874,540 -0.04(-0.54%)
Aug 03, 2005 6.579 6.655 6.556 6.642 10,545,900 +0.08(+1.25%)
Aug 02, 2005 6.547 6.612 6.533 6.560 10,514,848 +0.04(+0.66%)
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.