Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.907 9.147 8.907 8.999 305,433 +0.06(+0.63%)
May 27, 2005 8.810 8.978 8.764 8.943 303,474 +0.14(+1.57%)
May 26, 2005 8.861 8.927 8.784 8.805 336,976 -0.03(-0.35%)
May 25, 2005 8.881 8.922 8.789 8.835 284,078 -0.08(-0.86%)
May 24, 2005 8.892 8.943 8.835 8.912 368,518 -0.05(-0.57%)
May 23, 2005 8.779 8.978 8.774 8.963 354,608 +0.15(+1.74%)
May 20, 2005 8.871 8.953 8.805 8.810 390,657 -0.06(-0.69%)
May 19, 2005 8.907 8.978 8.851 8.871 332,665 -0.01(-0.11%)
May 18, 2005 8.830 8.892 8.749 8.881 279,768 +0.11(+1.28%)
May 17, 2005 8.667 8.830 8.575 8.769 231,768 +0.05(+0.53%)
May 16, 2005 8.468 8.728 8.442 8.723 237,450 +0.26(+3.01%)
May 13, 2005 8.662 8.744 8.432 8.468 210,218 -0.16(-1.89%)
May 12, 2005 8.738 8.856 8.626 8.631 223,932 -0.11(-1.28%)
May 11, 2005 8.647 8.805 8.647 8.744 276,829 +0.10(+1.12%)
May 10, 2005 8.631 8.682 8.626 8.647 297,009 -0.03(-0.29%)
May 09, 2005 8.555 8.677 8.544 8.672 198,855 +0.06(+0.71%)
May 06, 2005 8.626 8.657 8.534 8.611 279,180 +0.04(+0.42%)
May 05, 2005 8.570 8.642 8.539 8.575 233,924 -0.05(-0.53%)
May 04, 2005 8.524 8.621 8.488 8.621 194,740 +0.09(+1.08%)
May 03, 2005 8.529 8.585 8.468 8.529 271,735 -0.05(-0.59%)
May 02, 2005 8.560 8.621 8.427 8.580 341,678 +0.01(+0.12%)
Apr 29, 2005 8.432 8.575 8.396 8.570 332,274 +0.12(+1.39%)
Apr 28, 2005 8.432 8.550 8.351 8.453 403,587 -0.02(-0.24%)
Apr 27, 2005 8.483 8.636 8.325 8.473 359,310 -0.06(-0.72%)
Apr 26, 2005 8.626 8.677 8.493 8.534 218,054 -0.09(-1.01%)
Apr 25, 2005 8.580 8.626 8.550 8.621 193,761 +0.07(+0.78%)
Apr 22, 2005 8.601 8.662 8.534 8.555 358,918 -0.06(-0.65%)
Apr 21, 2005 8.575 8.677 8.488 8.611 427,489 +0.11(+1.32%)
Apr 20, 2005 8.636 8.636 8.437 8.499 436,305 -0.14(-1.65%)
Apr 19, 2005 8.631 8.718 8.611 8.641 323,849 +0.05(+0.59%)
Apr 18, 2005 8.575 8.744 8.529 8.590 386,151 -0.02(-0.24%)
Apr 15, 2005 8.754 8.779 8.596 8.611 237,450 -0.14(-1.58%)
Apr 14, 2005 8.820 8.851 8.703 8.749 301,319 -0.08(-0.92%)
Apr 13, 2005 8.907 8.907 8.764 8.830 278,005 -0.03(-0.35%)
Apr 12, 2005 8.687 8.902 8.631 8.861 290,935 +0.16(+1.88%)
Apr 11, 2005 8.728 8.769 8.626 8.698 266,838 -0.03(-0.35%)
Apr 08, 2005 8.779 8.779 8.672 8.728 460,011 -0.06(-0.70%)
Apr 07, 2005 8.728 8.835 8.682 8.789 162,806 +0.06(+0.64%)
Apr 06, 2005 8.774 8.835 8.682 8.733 287,996 -0.01(-0.06%)
Apr 05, 2005 8.830 8.830 8.631 8.738 437,285 -0.13(-1.50%)
Apr 04, 2005 8.575 8.881 8.575 8.871 288,780 +0.19(+2.24%)
Apr 01, 2005 8.789 8.795 8.483 8.677 1,297,749 -0.26(-2.86%)
Mar 31, 2005 9.024 9.045 8.876 8.932 338,935 -0.06(-0.62%)
Mar 30, 2005 8.892 9.014 8.892 8.989 306,804 +0.18(+2.09%)
Mar 29, 2005 8.912 8.973 8.774 8.805 301,123 -0.11(-1.20%)
Mar 28, 2005 8.810 8.948 8.795 8.912 216,095 +0.12(+1.33%)
Mar 24, 2005 8.841 8.922 8.789 8.795 242,544 -0.05(-0.52%)
Mar 23, 2005 8.963 8.963 8.820 8.841 422,395 -0.12(-1.37%)
Mar 22, 2005 9.019 9.080 8.937 8.963 227,850 -0.03(-0.34%)
Mar 21, 2005 9.086 9.126 8.973 8.994 279,180 -0.09(-1.01%)
Mar 18, 2005 9.172 9.172 8.937 9.086 799,730 +0.01(+0.06%)
Mar 17, 2005 9.060 9.126 8.999 9.080 171,622 +0.05(+0.51%)
Mar 16, 2005 9.096 9.152 9.009 9.034 168,488 -0.05(-0.56%)
Mar 15, 2005 9.167 9.310 9.080 9.086 358,722 -0.03(-0.34%)
Mar 14, 2005 8.968 9.142 8.968 9.116 160,259 +0.11(+1.19%)
Mar 11, 2005 9.086 9.142 8.917 9.009 431,015 -0.11(-1.23%)
Mar 10, 2005 9.060 9.147 8.994 9.121 378,510 +0.00(+0.00%)
Mar 09, 2005 9.213 9.213 9.045 9.121 307,784 -0.14(-1.54%)
Mar 08, 2005 9.259 9.341 9.182 9.264 189,646 -0.05(-0.49%)
Mar 07, 2005 9.239 9.376 9.239 9.310 239,409 +0.02(+0.22%)
Mar 04, 2005 9.188 9.315 9.188 9.290 177,108 +0.13(+1.39%)
Mar 03, 2005 9.188 9.244 9.070 9.162 326,788 -0.02(-0.22%)
Mar 02, 2005 9.137 9.290 9.086 9.182 227,067 -0.05(-0.55%)
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.