Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.493 9.854 9.465 9.557 676,813 +0.03(+0.29%)
May 27, 2005 10.11 10.29 9.465 9.530 2,004,633 -0.66(-6.45%)
May 26, 2005 10.19 10.93 9.928 10.19 4,960,455 +0.00(+0.00%)
May 25, 2005 9.724 10.56 9.493 10.19 3,000,849 +0.46(+4.76%)
May 24, 2005 9.724 10.17 9.465 9.724 4,530,697 +1.27(+15.01%)
May 23, 2005 8.428 8.557 8.233 8.455 1,948,700 +0.01(+0.11%)
May 20, 2005 8.465 8.474 8.178 8.446 1,187,554 +0.01(+0.11%)
May 19, 2005 8.039 8.650 7.798 8.437 1,329,871 +0.44(+5.56%)
May 18, 2005 7.900 8.057 7.566 7.992 1,617,635 +0.09(+1.17%)
May 17, 2005 8.391 8.566 7.687 7.900 2,684,578 -0.55(-6.47%)
May 16, 2005 8.233 8.539 8.150 8.446 673,142 +0.14(+1.67%)
May 13, 2005 8.622 8.946 8.150 8.307 909,292 -0.38(-4.37%)
May 12, 2005 9.168 9.363 8.613 8.687 1,398,978 -0.64(-6.85%)
May 11, 2005 8.835 9.872 8.835 9.326 2,563,965 +0.50(+5.67%)
May 10, 2005 9.307 9.548 8.566 8.826 1,179,672 -0.57(-6.11%)
May 09, 2005 9.168 9.548 9.076 9.400 1,348,227 +0.30(+3.26%)
May 06, 2005 9.215 9.280 9.076 9.104 797,966 -0.02(-0.20%)
May 05, 2005 9.289 9.400 9.057 9.122 961,554 -0.08(-0.91%)
May 04, 2005 8.891 9.307 8.752 9.205 1,345,960 +0.31(+3.43%)
May 03, 2005 8.974 9.039 8.705 8.900 457,615 -0.07(-0.83%)
May 02, 2005 8.687 9.057 8.678 8.974 876,466 +0.29(+3.30%)
Apr 29, 2005 8.428 8.965 8.409 8.687 1,459,770 +0.26(+3.08%)
Apr 28, 2005 10.19 10.65 8.224 8.428 5,783,256 -1.68(-16.59%)
Apr 27, 2005 9.215 10.13 8.724 10.10 3,103,969 +0.89(+9.65%)
Apr 26, 2005 9.604 9.743 9.122 9.215 2,522,177 -0.37(-3.86%)
Apr 25, 2005 9.409 9.724 9.317 9.585 2,057,758 +0.19(+1.97%)
Apr 22, 2005 10.20 10.34 9.243 9.400 2,368,954 -0.78(-7.64%)
Apr 21, 2005 10.57 10.93 10.09 10.18 2,450,803 -0.38(-3.60%)
Apr 20, 2005 10.73 11.01 10.25 10.56 3,122,973 -0.18(-1.64%)
Apr 19, 2005 10.33 11.19 9.909 10.73 6,322,180 +0.36(+3.48%)
Apr 18, 2005 9.613 10.55 9.243 10.37 3,380,827 +0.76(+7.90%)
Apr 15, 2005 9.585 10.37 9.539 9.613 3,935,408 -0.06(-0.67%)
Apr 14, 2005 9.289 9.965 8.844 9.678 3,192,835 +0.40(+4.29%)
Apr 13, 2005 9.168 9.752 9.057 9.280 4,335,255 -0.56(-5.74%)
Apr 12, 2005 8.604 9.844 8.150 9.844 11,404,867 +2.40(+32.21%)
Apr 11, 2005 7.594 7.668 7.316 7.446 1,087,242 -0.16(-2.07%)
Apr 08, 2005 7.316 8.576 7.029 7.603 4,606,067 +0.57(+8.17%)
Apr 07, 2005 6.492 7.224 6.483 7.029 946,005 +0.44(+6.75%)
Apr 06, 2005 6.779 6.881 6.464 6.585 1,158,940 -0.11(-1.66%)
Apr 05, 2005 7.085 7.094 6.612 6.696 1,646,682 -0.53(-7.31%)
Apr 04, 2005 7.177 7.335 6.807 7.224 1,495,079 +0.05(+0.65%)
Apr 01, 2005 7.863 8.103 7.085 7.177 1,991,783 -0.71(-9.04%)
Mar 31, 2005 8.048 8.057 7.687 7.890 407,837 -0.16(-1.96%)
Mar 30, 2005 7.927 8.168 7.927 8.048 365,617 +0.19(+2.36%)
Mar 29, 2005 8.289 8.372 7.853 7.863 906,593 -0.36(-4.39%)
Mar 28, 2005 8.242 8.428 8.178 8.224 504,910 +0.01(+0.11%)
Mar 24, 2005 8.113 8.428 8.113 8.215 505,018 +0.06(+0.68%)
Mar 23, 2005 8.548 8.548 8.131 8.159 585,463 -0.38(-4.45%)
Mar 22, 2005 8.446 8.817 8.446 8.539 400,062 -0.01(-0.11%)
Mar 21, 2005 8.918 8.928 8.409 8.548 665,475 -0.42(-4.65%)
Mar 18, 2005 8.909 8.983 8.705 8.965 729,075 +0.06(+0.62%)
Mar 17, 2005 8.863 9.030 8.798 8.909 544,754 -0.01(-0.10%)
Mar 16, 2005 9.150 9.196 8.891 8.918 720,652 -0.34(-3.70%)
Mar 15, 2005 9.168 9.354 9.104 9.261 494,544 +0.07(+0.81%)
Mar 14, 2005 9.409 9.428 9.076 9.187 532,661 -0.17(-1.78%)
Mar 11, 2005 9.307 9.539 9.168 9.354 699,812 +0.07(+0.80%)
Mar 10, 2005 8.928 9.354 8.566 9.280 1,560,622 +0.40(+4.48%)
Mar 09, 2005 8.807 9.187 8.807 8.881 443,038 -0.02(-0.21%)
Mar 08, 2005 8.854 9.104 8.817 8.900 421,874 -0.04(-0.41%)
Mar 07, 2005 9.039 9.113 8.798 8.937 500,915 -0.12(-1.33%)
Mar 04, 2005 9.113 9.196 8.835 9.057 426,949 +0.04(+0.41%)
Mar 03, 2005 9.104 9.381 8.946 9.020 580,064 -0.05(-0.51%)
Mar 02, 2005 8.946 9.446 8.946 9.067 675,841 +0.03(+0.31%)
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.