Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.26 10.63 10.26 10.52 3,108,886 +0.18(+1.78%)
May 27, 2005 10.39 10.46 10.31 10.34 1,958,836 -0.04(-0.34%)
May 26, 2005 10.35 10.46 10.31 10.37 3,341,161 +0.09(+0.89%)
May 25, 2005 10.18 10.39 10.17 10.28 3,193,389 +0.12(+1.18%)
May 24, 2005 9.820 10.30 9.700 10.16 7,029,532 +0.47(+4.81%)
May 23, 2005 9.184 9.764 9.170 9.693 9,455,891 -0.19(-1.93%)
May 20, 2005 9.926 9.940 9.728 9.884 3,228,350 -0.04(-0.43%)
May 19, 2005 9.933 9.994 9.856 9.926 2,631,739 +0.00(+0.00%)
May 18, 2005 10.05 10.06 9.863 9.926 4,429,074 -0.03(-0.28%)
May 17, 2005 9.891 9.990 9.827 9.954 4,360,141 +0.04(+0.36%)
May 16, 2005 10.05 10.13 9.778 9.919 5,286,410 -0.08(-0.85%)
May 13, 2005 10.24 10.24 9.559 10.00 8,451,065 -0.16(-1.60%)
May 12, 2005 10.83 10.92 10.03 10.17 11,991,805 -0.64(-5.95%)
May 11, 2005 11.25 11.25 10.68 10.81 9,394,460 -0.42(-3.77%)
May 10, 2005 11.33 11.43 11.18 11.23 3,011,221 -0.21(-1.85%)
May 09, 2005 11.25 11.46 11.19 11.45 4,278,187 +0.19(+1.70%)
May 06, 2005 11.24 11.41 11.19 11.25 3,769,334 +0.11(+0.95%)
May 05, 2005 11.41 11.44 10.62 11.15 11,216,706 -0.21(-1.87%)
May 04, 2005 11.37 11.49 11.16 11.36 4,307,911 -0.01(-0.12%)
May 03, 2005 11.48 11.53 11.29 11.37 3,247,034 +0.01(+0.06%)
May 02, 2005 11.43 11.60 11.30 11.37 5,030,497 +0.01(+0.06%)
Apr 29, 2005 11.35 11.47 11.25 11.36 4,380,807 +0.04(+0.31%)
Apr 28, 2005 11.69 11.80 11.27 11.32 4,777,981 -0.35(-3.03%)
Apr 27, 2005 11.59 11.78 11.47 11.68 2,884,821 -0.07(-0.60%)
Apr 26, 2005 11.69 11.99 11.69 11.75 2,250,560 -0.06(-0.48%)
Apr 25, 2005 11.73 11.85 11.51 11.81 3,692,617 +0.08(+0.72%)
Apr 22, 2005 11.74 11.91 11.71 11.72 3,369,329 -0.08(-0.66%)
Apr 21, 2005 11.91 11.95 11.72 11.80 4,091,773 +0.01(+0.12%)
Apr 20, 2005 11.93 12.02 11.73 11.78 3,064,441 -0.20(-1.65%)
Apr 19, 2005 11.71 12.11 11.69 11.98 2,642,638 +0.30(+2.60%)
Apr 18, 2005 11.59 11.71 11.37 11.68 3,013,768 +0.01(+0.12%)
Apr 15, 2005 11.83 11.97 11.58 11.66 4,839,836 -0.35(-2.88%)
Apr 14, 2005 12.29 12.32 11.97 12.01 3,228,775 -0.25(-2.07%)
Apr 13, 2005 12.29 12.41 12.09 12.26 4,470,688 +0.00(+0.00%)
Apr 12, 2005 11.97 12.34 11.86 12.26 2,597,627 +0.28(+2.36%)
Apr 11, 2005 12.05 12.07 11.95 11.98 2,443,485 -0.01(-0.06%)
Apr 08, 2005 12.08 12.14 11.96 11.99 2,027,485 -0.11(-0.93%)
Apr 07, 2005 12.01 12.12 11.93 12.10 2,912,422 +0.08(+0.71%)
Apr 06, 2005 12.10 12.17 11.97 12.02 2,158,556 -0.09(-0.76%)
Apr 05, 2005 11.80 12.21 11.78 12.11 4,109,749 +0.42(+3.57%)
Apr 04, 2005 11.72 11.77 11.46 11.69 2,773,426 +0.01(+0.12%)
Apr 01, 2005 11.66 11.87 11.60 11.68 3,412,924 +0.11(+0.92%)
Mar 31, 2005 11.42 11.66 11.40 11.57 3,763,955 +0.01(+0.12%)
Mar 30, 2005 11.55 11.65 11.35 11.56 4,331,974 +0.01(+0.06%)
Mar 29, 2005 11.72 11.87 11.53 11.55 5,694,624 -0.15(-1.27%)
Mar 28, 2005 11.59 11.75 11.55 11.70 3,873,369 +0.19(+1.66%)
Mar 24, 2005 10.96 11.68 10.96 11.51 3,409,103 +0.18(+1.56%)
Mar 23, 2005 11.13 11.52 10.96 11.33 10,422,075 -0.64(-5.37%)
Mar 22, 2005 12.19 12.33 11.89 11.97 3,354,183 -0.19(-1.57%)
Mar 21, 2005 12.29 12.36 12.08 12.17 3,017,307 -0.12(-0.98%)
Mar 18, 2005 12.37 12.37 12.00 12.29 6,700,016 -0.08(-0.63%)
Mar 17, 2005 12.36 12.49 12.26 12.36 2,942,713 +0.01(+0.06%)
Mar 16, 2005 12.47 12.59 12.26 12.36 4,356,037 -0.11(-0.85%)
Mar 15, 2005 12.22 12.54 12.22 12.46 6,751,255 +0.24(+1.97%)
Mar 14, 2005 11.94 12.22 11.83 12.22 3,974,291 +0.45(+3.84%)
Mar 11, 2005 11.45 11.88 10.99 11.77 2,760,404 +0.11(+0.91%)
Mar 10, 2005 11.84 11.92 11.13 11.66 8,959,635 -0.18(-1.49%)
Mar 09, 2005 12.13 12.31 11.70 11.84 6,057,828 -0.38(-3.12%)
Mar 08, 2005 12.36 12.46 12.19 12.22 4,099,558 -0.25(-1.98%)
Mar 07, 2005 12.54 12.81 12.47 12.47 4,108,475 +0.09(+0.74%)
Mar 04, 2005 12.22 12.43 12.17 12.38 6,961,166 +0.33(+2.70%)
Mar 03, 2005 12.07 12.11 11.96 12.05 3,615,616 +0.05(+0.41%)
Mar 02, 2005 11.83 12.10 11.72 12.00 4,672,530 +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.