Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.06 10.42 10.06 10.31 3,170,686 +0.18(+1.78%)
May 27, 2005 10.19 10.25 10.11 10.13 1,997,774 -0.03(-0.34%)
May 26, 2005 10.15 10.26 10.11 10.17 3,407,578 +0.09(+0.89%)
May 25, 2005 9.982 10.19 9.975 10.08 3,256,868 +0.12(+1.18%)
May 24, 2005 9.629 10.10 9.511 9.961 7,169,267 +0.46(+4.81%)
May 23, 2005 9.005 9.573 8.992 9.504 9,643,858 -0.19(-1.93%)
May 20, 2005 9.733 9.747 9.539 9.691 3,292,524 -0.04(-0.43%)
May 19, 2005 9.740 9.800 9.663 9.733 2,684,054 +0.00(+0.00%)
May 18, 2005 9.857 9.864 9.670 9.733 4,517,116 -0.03(-0.28%)
May 17, 2005 9.698 9.795 9.636 9.760 4,446,814 +0.03(+0.36%)
May 16, 2005 9.857 9.934 9.587 9.726 5,391,494 -0.08(-0.85%)
May 13, 2005 10.04 10.04 9.373 9.809 8,619,058 -0.16(-1.60%)
May 12, 2005 10.62 10.70 9.830 9.968 12,230,181 -0.63(-5.95%)
May 11, 2005 11.03 11.03 10.47 10.60 9,581,206 -0.42(-3.77%)
May 10, 2005 11.11 11.21 10.97 11.01 3,071,079 -0.21(-1.85%)
May 09, 2005 11.04 11.24 10.97 11.22 4,363,230 +0.19(+1.70%)
May 06, 2005 11.02 11.19 10.97 11.04 3,844,262 +0.10(+0.95%)
May 05, 2005 11.19 11.22 10.41 10.93 11,439,675 -0.21(-1.87%)
May 04, 2005 11.15 11.27 10.95 11.14 4,393,545 -0.01(-0.12%)
May 03, 2005 11.26 11.31 11.07 11.15 3,311,580 +0.01(+0.06%)
May 02, 2005 11.21 11.37 11.08 11.15 5,130,495 +0.01(+0.06%)
Apr 29, 2005 11.13 11.24 11.04 11.14 4,467,890 +0.03(+0.31%)
Apr 28, 2005 11.46 11.57 11.05 11.10 4,872,959 -0.35(-3.03%)
Apr 27, 2005 11.36 11.55 11.25 11.45 2,942,167 -0.07(-0.60%)
Apr 26, 2005 11.46 11.76 11.46 11.52 2,295,297 -0.06(-0.48%)
Apr 25, 2005 11.50 11.62 11.28 11.58 3,766,020 +0.08(+0.72%)
Apr 22, 2005 11.51 11.68 11.49 11.49 3,436,305 -0.08(-0.66%)
Apr 21, 2005 11.68 11.71 11.49 11.57 4,173,110 +0.01(+0.12%)
Apr 20, 2005 11.70 11.79 11.50 11.55 3,125,357 -0.19(-1.65%)
Apr 19, 2005 11.48 11.87 11.46 11.75 2,695,170 +0.30(+2.60%)
Apr 18, 2005 11.36 11.49 11.15 11.45 3,073,677 +0.01(+0.12%)
Apr 15, 2005 11.60 11.73 11.35 11.44 4,936,044 -0.34(-2.88%)
Apr 14, 2005 12.05 12.08 11.73 11.78 3,292,957 -0.25(-2.07%)
Apr 13, 2005 12.05 12.16 11.85 12.03 4,559,557 +0.00(+0.00%)
Apr 12, 2005 11.74 12.10 11.63 12.03 2,649,264 +0.28(+2.36%)
Apr 11, 2005 11.81 11.84 11.72 11.75 2,492,057 -0.01(-0.06%)
Apr 08, 2005 11.85 11.90 11.73 11.76 2,067,788 -0.11(-0.93%)
Apr 07, 2005 11.78 11.88 11.70 11.87 2,970,316 +0.08(+0.71%)
Apr 06, 2005 11.86 11.94 11.74 11.78 2,201,464 -0.09(-0.76%)
Apr 05, 2005 11.57 11.97 11.55 11.87 4,191,444 +0.41(+3.56%)
Apr 04, 2005 11.49 11.54 11.24 11.46 2,828,557 +0.01(+0.12%)
Apr 01, 2005 11.43 11.64 11.37 11.45 3,480,768 +0.10(+0.92%)
Mar 31, 2005 11.20 11.43 11.17 11.35 3,838,776 +0.01(+0.12%)
Mar 30, 2005 11.33 11.42 11.13 11.33 4,418,086 +0.01(+0.06%)
Mar 29, 2005 11.49 11.64 11.31 11.33 5,807,824 -0.15(-1.27%)
Mar 28, 2005 11.36 11.52 11.33 11.47 3,950,365 +0.19(+1.66%)
Mar 24, 2005 10.75 11.45 10.75 11.28 3,476,870 +0.17(+1.56%)
Mar 23, 2005 10.91 11.29 10.74 11.11 10,629,248 -0.63(-5.37%)
Mar 22, 2005 11.95 12.09 11.66 11.74 3,420,859 -0.19(-1.57%)
Mar 21, 2005 12.05 12.12 11.85 11.93 3,077,286 -0.12(-0.98%)
Mar 18, 2005 12.13 12.13 11.77 12.05 6,833,201 -0.08(-0.63%)
Mar 17, 2005 12.12 12.25 12.02 12.12 3,001,209 +0.01(+0.06%)
Mar 16, 2005 12.23 12.34 12.02 12.12 4,442,627 -0.10(-0.85%)
Mar 15, 2005 11.98 12.30 11.98 12.22 6,885,459 +0.24(+1.97%)
Mar 14, 2005 11.71 11.98 11.60 11.98 4,053,293 +0.44(+3.84%)
Mar 11, 2005 11.22 11.65 10.78 11.54 2,815,276 +0.10(+0.91%)
Mar 10, 2005 11.61 11.69 10.91 11.44 9,137,737 -0.17(-1.49%)
Mar 09, 2005 11.89 12.07 11.47 11.61 6,178,247 -0.37(-3.12%)
Mar 08, 2005 12.12 12.22 11.95 11.98 4,181,050 -0.24(-1.98%)
Mar 07, 2005 12.30 12.56 12.23 12.23 4,190,144 +0.09(+0.74%)
Mar 04, 2005 11.98 12.19 11.94 12.14 7,099,542 +0.32(+2.70%)
Mar 03, 2005 11.84 11.87 11.73 11.82 3,687,489 +0.05(+0.41%)
Mar 02, 2005 11.60 11.87 11.49 11.77 4,765,412 +0.08(+0.65%)
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.