Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 8.750 8.847 8.543 8.759 183,279 -0.04(-0.44%)
Apr 29, 2005 8.789 8.906 8.169 8.798 544,498 -0.89(-9.19%)
Apr 28, 2005 9.892 9.960 9.679 9.689 108,000 -0.25(-2.53%)
Apr 27, 2005 9.814 10.06 9.776 9.940 54,701 +0.10(+0.98%)
Apr 26, 2005 10.14 10.14 9.834 9.844 55,395 -0.25(-2.49%)
Apr 25, 2005 9.989 10.10 9.873 10.10 40,044 +0.06(+0.58%)
Apr 22, 2005 10.21 10.29 10.02 10.04 97,900 -0.29(-2.81%)
Apr 21, 2005 9.931 10.33 9.921 10.33 64,651 +0.41(+4.10%)
Apr 20, 2005 10.55 10.65 9.824 9.921 112,240 -0.64(-6.05%)
Apr 19, 2005 10.07 10.56 10.02 10.56 77,844 +0.46(+4.60%)
Apr 18, 2005 10.49 10.65 10.10 10.10 56,887 -0.55(-5.18%)
Apr 15, 2005 10.70 10.74 10.12 10.65 172,305 -0.06(-0.54%)
Apr 14, 2005 10.98 11.19 10.69 10.70 278,055 -0.38(-3.41%)
Apr 13, 2005 11.09 11.18 11.03 11.08 53,896 -0.08(-0.69%)
Apr 12, 2005 11.03 11.24 10.95 11.16 74,692 +0.04(+0.35%)
Apr 11, 2005 11.10 11.30 11.05 11.12 100,642 +0.01(+0.09%)
Apr 08, 2005 11.22 11.35 11.07 11.11 39,358 -0.06(-0.52%)
Apr 07, 2005 11.13 11.44 11.07 11.17 55,169 -0.07(-0.60%)
Apr 06, 2005 11.08 11.50 10.85 11.24 237,988 +0.28(+2.56%)
Apr 05, 2005 10.43 11.07 10.39 10.96 246,657 +0.55(+5.30%)
Apr 04, 2005 10.19 10.43 10.19 10.40 72,863 +0.22(+2.19%)
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.