Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.663 9.690 9.432 9.432 23,750,038 -0.26(-2.65%)
May 27, 2005 9.453 9.693 9.451 9.689 16,133,584 +0.25(+2.65%)
May 26, 2005 9.410 9.498 9.347 9.439 15,262,010 +0.11(+1.22%)
May 25, 2005 9.299 9.429 9.031 9.325 26,131,226 +0.06(+0.62%)
May 24, 2005 9.263 9.318 9.178 9.267 18,536,598 +0.20(+2.15%)
May 23, 2005 8.962 9.168 8.892 9.072 19,073,874 +0.11(+1.24%)
May 20, 2005 9.132 9.132 8.922 8.961 17,476,230 -0.13(-1.44%)
May 19, 2005 8.797 9.091 8.746 9.091 28,369,456 +0.40(+4.62%)
May 18, 2005 8.797 8.893 8.618 8.690 36,753,448 +0.04(+0.51%)
May 17, 2005 8.317 8.687 8.282 8.646 31,406,142 +0.31(+3.69%)
May 16, 2005 8.433 8.481 7.945 8.338 52,798,640 -0.16(-1.94%)
May 13, 2005 8.681 8.783 8.357 8.503 36,089,944 -0.02(-0.27%)
May 12, 2005 9.196 9.201 8.488 8.526 39,043,332 -0.71(-7.69%)
May 11, 2005 9.278 9.345 9.086 9.237 20,424,524 -0.10(-1.03%)
May 10, 2005 9.411 9.601 9.292 9.333 20,479,088 -0.10(-1.09%)
May 09, 2005 9.415 9.436 9.293 9.436 15,955,341 +0.12(+1.33%)
May 06, 2005 9.304 9.448 9.279 9.312 20,376,870 +0.09(+0.94%)
May 05, 2005 9.175 9.356 9.136 9.226 24,007,218 +0.07(+0.78%)
May 04, 2005 9.087 9.179 8.824 9.154 37,504,252 +0.11(+1.22%)
May 03, 2005 9.281 9.333 8.962 9.044 29,261,400 -0.38(-3.98%)
May 02, 2005 9.406 9.457 9.168 9.420 31,937,236 +0.00(+0.00%)
Apr 29, 2005 9.532 9.553 9.266 9.420 31,665,506 +0.14(+1.51%)
Apr 28, 2005 9.475 9.546 9.106 9.279 36,159,060 -0.19(-2.05%)
Apr 27, 2005 10.03 10.06 9.422 9.473 48,416,756 -0.60(-5.91%)
Apr 26, 2005 10.42 10.49 10.06 10.07 24,873,700 -0.36(-3.45%)
Apr 25, 2005 10.21 10.85 10.21 10.43 56,620,324 +0.11(+1.11%)
Apr 22, 2005 10.33 10.50 10.09 10.31 20,554,386 -0.01(-0.12%)
Apr 21, 2005 9.637 10.36 9.560 10.33 34,655,632 +0.23(+2.23%)
Apr 20, 2005 10.22 10.55 10.000 10.10 38,362,368 -0.07(-0.72%)
Apr 19, 2005 9.839 10.21 9.811 10.17 31,099,856 +0.53(+5.46%)
Apr 18, 2005 9.182 9.689 8.969 9.648 30,594,590 +0.35(+3.82%)
Apr 15, 2005 9.777 9.890 9.141 9.293 40,925,436 -0.63(-6.33%)
Apr 14, 2005 10.11 10.24 9.897 9.921 23,350,628 -0.12(-1.20%)
Apr 13, 2005 10.11 10.41 10.000 10.04 26,814,736 -0.19(-1.89%)
Apr 12, 2005 10.50 10.56 10.09 10.24 29,928,540 -0.28(-2.64%)
Apr 11, 2005 10.56 10.64 10.31 10.51 30,925,614 -0.10(-0.92%)
Apr 08, 2005 10.79 10.91 10.59 10.61 26,838,380 -0.18(-1.71%)
Apr 07, 2005 11.12 11.26 10.68 10.80 42,294,276 -0.22(-2.03%)
Apr 06, 2005 10.36 11.02 10.30 11.02 36,404,236 +0.66(+6.35%)
Apr 05, 2005 10.54 10.69 10.27 10.36 23,205,486 -0.17(-1.66%)
Apr 04, 2005 10.91 10.96 10.38 10.54 38,973,852 -0.15(-1.43%)
Apr 01, 2005 10.27 10.73 10.27 10.69 36,323,116 +0.62(+6.13%)
Mar 31, 2005 9.814 10.17 9.793 10.07 27,441,134 +0.39(+4.08%)
Mar 30, 2005 9.517 9.677 9.321 9.677 23,692,928 +0.20(+2.09%)
Mar 29, 2005 9.737 9.820 9.450 9.479 22,650,748 -0.26(-2.68%)
Mar 28, 2005 9.912 10.02 9.728 9.740 20,004,378 -0.19(-1.88%)
Mar 24, 2005 10.03 10.14 9.795 9.927 27,734,326 +0.04(+0.36%)
Mar 23, 2005 9.415 9.910 9.415 9.891 37,383,484 +0.40(+4.24%)
Mar 22, 2005 9.464 9.787 9.372 9.488 21,194,972 +0.05(+0.52%)
Mar 21, 2005 9.553 9.556 9.279 9.439 15,890,591 -0.11(-1.19%)
Mar 18, 2005 9.611 9.649 9.497 9.553 16,284,182 -0.06(-0.59%)
Mar 17, 2005 9.484 9.642 9.429 9.609 30,019,482 +0.31(+3.31%)
Mar 16, 2005 9.051 9.373 8.853 9.301 29,758,664 +0.19(+2.05%)
Mar 15, 2005 9.278 9.374 9.092 9.114 19,421,632 -0.16(-1.72%)
Mar 14, 2005 9.484 9.498 9.048 9.274 27,666,666 -0.20(-2.12%)
Mar 11, 2005 9.483 9.569 9.361 9.475 30,603,320 -0.01(-0.09%)
Mar 10, 2005 9.897 9.928 9.304 9.483 41,857,760 -0.46(-4.66%)
Mar 09, 2005 10.14 10.60 9.946 9.946 35,934,256 -0.14(-1.42%)
Mar 08, 2005 10.01 10.19 9.862 10.09 18,953,106 +0.08(+0.82%)
Mar 07, 2005 10.15 10.21 9.876 10.01 19,013,490 -0.15(-1.44%)
Mar 04, 2005 9.983 10.23 9.835 10.15 15,189,985 +0.21(+2.09%)
Mar 03, 2005 9.718 9.978 9.640 9.945 16,931,314 +0.35(+3.70%)
Mar 02, 2005 9.355 9.677 9.347 9.590 22,972,678 +0.24(+2.51%)
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.