Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.34 14.44 14.15 14.33 74,931 -0.01(-0.07%)
Jul 28, 2005 14.32 14.43 14.15 14.34 125,006 -0.01(-0.07%)
Jul 27, 2005 13.94 14.45 13.78 14.35 272,744 +0.37(+2.63%)
Jul 26, 2005 12.98 14.02 12.87 13.99 375,407 +1.00(+7.67%)
Jul 25, 2005 12.97 13.02 12.59 12.99 109,924 +0.08(+0.60%)
Jul 22, 2005 12.53 12.91 12.53 12.91 88,877 +0.34(+2.69%)
Jul 21, 2005 12.58 12.78 12.49 12.57 104,920 -0.10(-0.76%)
Jul 20, 2005 12.38 12.73 12.29 12.67 53,480 +0.18(+1.47%)
Jul 19, 2005 12.44 12.49 12.06 12.49 43,750 +0.20(+1.66%)
Jul 18, 2005 12.15 12.42 12.15 12.28 52,659 -0.02(-0.16%)
Jul 15, 2005 12.21 12.38 12.21 12.30 46,491 -0.06(-0.47%)
Jul 14, 2005 12.46 12.54 12.32 12.36 54,712 -0.01(-0.08%)
Jul 13, 2005 12.75 13.07 12.21 12.37 90,515 -0.23(-1.84%)
Jul 12, 2005 12.20 12.62 12.11 12.60 132,423 +0.38(+3.09%)
Jul 11, 2005 12.10 12.44 12.10 12.22 80,828 +0.07(+0.56%)
Jul 08, 2005 11.82 12.16 11.66 12.16 87,392 +0.23(+1.95%)
Jul 07, 2005 11.55 11.97 11.28 11.92 134,812 +0.35(+3.01%)
Jul 06, 2005 11.86 12.08 11.57 11.58 93,434 -0.34(-2.84%)
Jul 05, 2005 11.37 12.05 11.37 11.91 76,971 +0.43(+3.71%)
Jul 01, 2005 11.36 11.55 11.24 11.49 66,019 +0.27(+2.42%)
Jun 30, 2005 11.24 11.37 11.15 11.22 27,606 +0.02(+0.17%)
Jun 29, 2005 11.33 11.33 11.04 11.20 55,622 -0.08(-0.69%)
Jun 28, 2005 10.73 11.30 10.73 11.28 122,520 +0.63(+5.91%)
Jun 27, 2005 10.78 11.13 10.65 10.65 120,473 -0.22(-2.05%)
Jun 24, 2005 10.82 11.16 10.65 10.87 400,132 +0.11(+0.99%)
Jun 23, 2005 11.24 11.34 10.76 10.76 79,971 -0.56(-4.96%)
Jun 22, 2005 11.31 11.35 11.08 11.32 64,340 +0.15(+1.30%)
Jun 21, 2005 11.51 11.59 11.08 11.18 70,147 -0.19(-1.70%)
Jun 20, 2005 10.70 11.44 10.70 11.37 119,844 +0.62(+5.76%)
Jun 17, 2005 10.41 10.81 10.25 10.75 155,890 -0.08(-0.72%)
Jun 16, 2005 10.72 10.83 10.40 10.83 112,883 +0.11(+0.99%)
Jun 15, 2005 11.01 11.13 10.59 10.72 138,584 -0.35(-3.15%)
Jun 14, 2005 10.96 11.13 10.91 11.07 117,572 -0.01(-0.09%)
Jun 13, 2005 11.03 11.12 10.96 11.08 49,571 -0.17(-1.55%)
Jun 10, 2005 11.18 11.36 11.16 11.26 46,575 +0.08(+0.69%)
Jun 09, 2005 11.04 11.18 10.91 11.18 66,281 +0.23(+2.12%)
Jun 08, 2005 10.86 11.12 10.86 10.95 43,484 +0.06(+0.53%)
Jun 07, 2005 10.48 11.06 10.45 10.89 116,630 +0.38(+3.59%)
Jun 06, 2005 10.64 10.67 10.36 10.51 97,885 -0.15(-1.36%)
Jun 03, 2005 10.76 10.79 10.51 10.66 80,136 -0.09(-0.81%)
Jun 02, 2005 10.99 10.99 10.65 10.74 76,103 -0.37(-3.31%)
Jun 01, 2005 10.67 11.12 10.61 11.11 82,085 +0.46(+4.36%)
May 31, 2005 11.13 11.13 10.65 10.65 111,005 -0.41(-3.68%)
May 27, 2005 11.07 11.12 10.89 11.05 26,513 -0.02(-0.17%)
May 26, 2005 10.94 11.08 10.80 11.07 536,012 +0.16(+1.51%)
May 25, 2005 10.99 11.28 10.67 10.91 182,181 -0.16(-1.49%)
May 24, 2005 11.01 11.21 10.90 11.07 91,125 +0.01(+0.09%)
May 23, 2005 10.75 11.19 10.72 11.06 95,029 +0.20(+1.87%)
May 20, 2005 10.76 11.01 10.73 10.86 81,698 -0.03(-0.27%)
May 19, 2005 10.45 11.00 10.45 10.89 207,345 +0.45(+4.36%)
May 18, 2005 9.776 10.60 9.689 10.43 220,788 +0.68(+6.94%)
May 17, 2005 9.679 9.853 9.602 9.756 122,997 +0.01(+0.10%)
May 16, 2005 9.776 9.853 9.582 9.747 118,109 +0.07(+0.70%)
May 13, 2005 9.679 9.814 9.495 9.679 166,507 -0.07(-0.70%)
May 12, 2005 9.776 10.06 9.563 9.747 235,364 -0.03(-0.30%)
May 11, 2005 9.243 9.834 9.243 9.776 245,831 +0.57(+6.20%)
May 10, 2005 9.669 9.670 9.050 9.205 74,780 -0.43(-4.42%)
May 09, 2005 9.447 9.698 9.292 9.631 95,940 +0.06(+0.61%)
May 06, 2005 9.476 9.631 9.369 9.572 77,270 +0.28(+3.02%)
May 05, 2005 9.902 9.979 9.243 9.292 151,055 -0.56(-5.70%)
May 04, 2005 10.05 10.07 9.747 9.853 298,345 +0.49(+5.27%)
May 03, 2005 8.711 9.689 8.711 9.360 289,152 +0.60(+6.85%)
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.