Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.86 10.92 10.77 10.81 166,150 -0.05(-0.51%)
Jun 29, 2005 10.82 10.86 10.78 10.86 116,523 +0.03(+0.25%)
Jun 28, 2005 10.64 10.86 10.61 10.84 340,480 +0.20(+1.86%)
Jun 27, 2005 10.67 10.67 10.54 10.64 161,605 -0.03(-0.31%)
Jun 24, 2005 10.42 10.67 10.41 10.67 418,829 +0.26(+2.48%)
Jun 23, 2005 10.72 10.72 10.41 10.41 142,336 -0.30(-2.77%)
Jun 22, 2005 10.70 10.72 10.60 10.71 127,066 +0.08(+0.72%)
Jun 21, 2005 10.71 10.73 10.59 10.63 110,887 -0.04(-0.41%)
Jun 20, 2005 10.68 10.73 10.64 10.68 157,969 -0.03(-0.31%)
Jun 17, 2005 10.59 10.73 10.55 10.71 463,911 +0.13(+1.20%)
Jun 16, 2005 10.53 10.59 10.44 10.58 279,582 +0.08(+0.79%)
Jun 15, 2005 10.55 10.55 10.37 10.50 297,034 +0.03(+0.26%)
Jun 14, 2005 10.35 10.47 10.31 10.47 170,876 +0.18(+1.76%)
Jun 13, 2005 10.35 10.40 10.23 10.29 103,071 -0.05(-0.53%)
Jun 10, 2005 10.36 10.41 10.30 10.35 89,437 +0.00(+0.00%)
Jun 09, 2005 10.27 10.36 10.19 10.35 93,254 +0.10(+1.02%)
Jun 08, 2005 10.34 10.42 10.24 10.24 145,244 -0.12(-1.12%)
Jun 07, 2005 10.46 10.50 10.35 10.36 197,598 -0.11(-1.05%)
Jun 06, 2005 10.38 10.49 10.29 10.47 132,156 +0.06(+0.58%)
Jun 03, 2005 10.52 10.54 10.34 10.41 159,060 -0.09(-0.89%)
Jun 02, 2005 10.45 10.55 10.45 10.50 243,226 +0.03(+0.26%)
Jun 01, 2005 10.23 10.56 10.23 10.47 284,672 +0.25(+2.48%)
May 31, 2005 10.21 10.36 10.19 10.22 113,069 +0.04(+0.38%)
May 27, 2005 10.35 10.35 10.15 10.18 125,612 -0.30(-2.84%)
May 26, 2005 10.51 10.51 10.37 10.48 171,421 +0.03(+0.26%)
May 25, 2005 10.56 10.56 10.43 10.45 242,680 -0.05(-0.52%)
May 24, 2005 10.45 10.55 10.45 10.51 148,335 +0.08(+0.74%)
May 23, 2005 10.35 10.52 10.35 10.43 143,245 +0.05(+0.48%)
May 20, 2005 10.38 10.41 10.20 10.38 142,336 -0.03(-0.26%)
May 19, 2005 10.44 10.53 10.29 10.41 346,842 -0.09(-0.84%)
May 18, 2005 10.37 10.56 10.37 10.50 291,398 +0.14(+1.38%)
May 17, 2005 10.29 10.40 10.13 10.35 185,237 +0.09(+0.91%)
May 16, 2005 10.00 10.26 9.968 10.26 253,951 +0.28(+2.76%)
May 13, 2005 10.13 10.16 9.902 9.984 246,498 -0.16(-1.63%)
May 12, 2005 10.29 10.37 10.09 10.15 159,060 -0.14(-1.34%)
May 11, 2005 10.36 10.41 10.18 10.29 259,223 -0.05(-0.53%)
May 10, 2005 10.42 10.45 10.24 10.34 149,062 -0.11(-1.05%)
May 09, 2005 10.38 10.49 10.34 10.45 141,245 +0.09(+0.85%)
May 06, 2005 10.46 10.54 10.35 10.36 134,701 -0.05(-0.48%)
May 05, 2005 10.34 10.51 10.26 10.41 180,329 -0.01(-0.11%)
May 04, 2005 10.26 10.50 10.23 10.42 202,688 +0.20(+1.99%)
May 03, 2005 10.22 10.38 10.18 10.22 206,506 -0.02(-0.16%)
May 02, 2005 10.34 10.36 10.07 10.24 221,775 -0.19(-1.79%)
Apr 29, 2005 9.808 10.42 9.621 10.42 400,832 +0.65(+6.64%)
Apr 28, 2005 10.06 10.06 9.770 9.775 223,957 -0.31(-3.05%)
Apr 27, 2005 10.02 10.18 9.819 10.08 229,592 +0.04(+0.38%)
Apr 26, 2005 10.23 10.31 10.04 10.04 223,775 -0.25(-2.46%)
Apr 25, 2005 10.29 10.31 10.09 10.30 269,221 -0.02(-0.16%)
Apr 22, 2005 10.34 10.34 10.04 10.31 230,137 +0.03(+0.27%)
Apr 21, 2005 10.17 10.29 10.01 10.29 290,308 +0.23(+2.30%)
Apr 20, 2005 10.47 10.47 10.06 10.06 270,857 -0.42(-4.04%)
Apr 19, 2005 10.39 10.48 10.26 10.48 295,943 +0.15(+1.49%)
Apr 18, 2005 10.16 10.38 10.09 10.33 262,131 +0.17(+1.68%)
Apr 15, 2005 10.20 10.41 10.13 10.15 264,131 -0.04(-0.38%)
Apr 14, 2005 10.35 10.38 10.19 10.19 307,759 -0.16(-1.54%)
Apr 13, 2005 10.63 10.71 10.33 10.35 423,373 -0.23(-2.13%)
Apr 12, 2005 10.51 10.59 10.48 10.58 283,582 +0.07(+0.68%)
Apr 11, 2005 10.53 10.55 10.48 10.51 193,962 -0.04(-0.37%)
Apr 08, 2005 10.67 10.68 10.53 10.55 208,323 -0.14(-1.29%)
Apr 07, 2005 10.64 10.73 10.59 10.68 153,788 +0.05(+0.47%)
Apr 06, 2005 10.57 10.68 10.53 10.63 286,127 +0.06(+0.57%)
Apr 05, 2005 10.52 10.59 10.45 10.57 169,240 +0.03(+0.26%)
Apr 04, 2005 10.57 10.58 10.45 10.55 285,036 -0.01(-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.