Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.10 10.15 10.09 10.09 12,971 -0.00(-0.04%)
May 27, 2005 10.11 10.15 10.09 10.09 4,107 +0.00(+0.04%)
May 26, 2005 10.15 10.15 10.05 10.09 15,418 -0.05(-0.53%)
May 25, 2005 10.04 10.14 10.04 10.14 12,877 +0.11(+1.07%)
May 24, 2005 10.11 10.14 9.975 10.04 21,675 -0.07(-0.72%)
May 23, 2005 10.10 10.14 9.956 10.11 6,322 +0.08(+0.76%)
May 20, 2005 10.01 10.09 10.01 10.03 6,688 +0.02(+0.19%)
May 19, 2005 9.956 10.01 9.956 10.01 10,378 +0.00(+0.00%)
May 18, 2005 9.994 10.01 9.929 10.01 7,573 +0.06(+0.58%)
May 17, 2005 9.956 9.994 9.879 9.956 28,467 +0.05(+0.50%)
May 16, 2005 9.937 9.956 9.906 9.906 14,989 -0.03(-0.31%)
May 13, 2005 9.895 9.937 9.883 9.937 24,477 +0.04(+0.43%)
May 12, 2005 9.895 9.895 9.883 9.895 19,996 -0.02(-0.23%)
May 11, 2005 9.937 9.952 9.918 9.918 16,144 +0.00(+0.00%)
May 10, 2005 9.841 9.918 9.841 9.918 9,200 +0.08(+0.82%)
May 09, 2005 9.937 9.937 9.830 9.837 14,169 +0.01(+0.12%)
May 06, 2005 9.879 9.937 9.826 9.826 27,117 -0.05(-0.54%)
May 05, 2005 9.902 9.983 9.860 9.879 21,160 +0.11(+1.14%)
May 04, 2005 9.956 10.05 9.768 9.768 59,915 -0.26(-2.63%)
May 03, 2005 9.937 10.05 9.937 10.03 13,718 -0.08(-0.76%)
May 02, 2005 10.15 10.15 9.956 10.11 19,620 -0.04(-0.38%)
Apr 29, 2005 10.05 10.15 10.05 10.15 10,218 +0.11(+1.15%)
Apr 28, 2005 10.00 10.05 9.994 10.03 17,188 +0.10(+0.97%)
Apr 27, 2005 9.918 9.956 9.918 9.936 16,987 -0.02(-0.20%)
Apr 26, 2005 9.956 9.956 9.918 9.956 21,549 -0.02(-0.15%)
Apr 25, 2005 9.956 9.971 9.918 9.971 41,629 +0.05(+0.54%)
Apr 22, 2005 9.975 9.975 9.895 9.918 3,643 +0.00(+0.00%)
Apr 21, 2005 9.975 9.975 9.860 9.918 15,504 +0.04(+0.39%)
Apr 20, 2005 9.918 9.918 9.860 9.879 19,455 -0.04(-0.39%)
Apr 19, 2005 9.879 9.956 9.822 9.918 21,790 +0.04(+0.39%)
Apr 18, 2005 9.879 9.937 9.841 9.879 15,964 -0.02(-0.21%)
Apr 15, 2005 9.918 9.918 9.845 9.900 11,190 -0.06(-0.56%)
Apr 14, 2005 9.918 9.956 9.841 9.956 36,545 +0.00(+0.00%)
Apr 13, 2005 9.994 9.994 9.956 9.956 16,170 +0.00(+0.00%)
Apr 12, 2005 9.956 9.956 9.918 9.956 32,923 +0.00(+0.00%)
Apr 11, 2005 9.918 10.01 9.918 9.956 17,079 +0.00(+0.00%)
Apr 08, 2005 9.990 9.994 9.887 9.956 20,706 -0.06(-0.57%)
Apr 07, 2005 9.956 10.01 9.883 10.01 18,157 +0.02(+0.15%)
Apr 06, 2005 9.880 9.998 9.879 9.998 20,312 +0.04(+0.42%)
Apr 05, 2005 9.956 10.03 9.879 9.956 38,655 +0.00(+0.00%)
Apr 04, 2005 10.11 10.11 9.856 9.956 22,780 -0.15(-1.52%)
Apr 01, 2005 10.01 10.13 9.960 10.11 11,245 +0.10(+0.96%)
Mar 31, 2005 9.810 10.01 9.810 10.01 28,298 +0.08(+0.77%)
Mar 30, 2005 9.803 9.937 9.803 9.937 17,538 +0.02(+0.19%)
Mar 29, 2005 9.952 9.952 9.746 9.918 19,325 +0.11(+1.13%)
Mar 28, 2005 10.01 10.01 9.711 9.807 34,361 -0.15(-1.46%)
Mar 24, 2005 9.765 10.03 9.730 9.952 11,743 -0.06(-0.62%)
Mar 23, 2005 10.02 10.02 9.956 10.01 4,831 -0.02(-0.18%)
Mar 22, 2005 10.14 10.14 10.03 10.03 10,166 +0.00(+0.00%)
Mar 21, 2005 10.02 10.05 9.994 10.03 10,605 -0.11(-1.06%)
Mar 18, 2005 10.14 10.15 10.01 10.14 10,647 -0.00(-0.04%)
Mar 17, 2005 10.14 10.14 10.01 10.14 9,542 +0.00(+0.00%)
Mar 16, 2005 10.19 10.19 10.02 10.14 8,249 +0.10(+1.03%)
Mar 15, 2005 10.28 10.28 10.04 10.04 14,462 -0.28(-2.67%)
Mar 14, 2005 10.31 10.32 10.23 10.32 12,033 -0.00(-0.04%)
Mar 11, 2005 10.26 10.34 10.21 10.32 40,728 -0.02(-0.15%)
Mar 10, 2005 10.34 10.34 10.30 10.34 16,366 +0.01(+0.07%)
Mar 09, 2005 10.30 10.33 10.28 10.33 8,970 +0.00(+0.00%)
Mar 08, 2005 10.24 10.34 10.21 10.33 32,330 +0.07(+0.67%)
Mar 07, 2005 10.22 10.28 10.22 10.26 31,789 -0.02(-0.22%)
Mar 04, 2005 10.33 10.38 10.24 10.28 44,463 -0.05(-0.44%)
Mar 03, 2005 10.34 10.34 10.30 10.33 7,784 -0.00(-0.04%)
Mar 02, 2005 10.32 10.37 10.26 10.33 25,287 -0.01(-0.07%)
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.