Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.840 7.949 7.742 7.751 852,147 -0.05(-0.63%)
Jun 29, 2005 7.850 7.978 7.742 7.801 405,736 -0.05(-0.63%)
Jun 28, 2005 7.742 7.880 7.692 7.850 151,342 +0.08(+1.02%)
Jun 27, 2005 8.126 8.205 7.712 7.771 405,357 -0.37(-4.60%)
Jun 24, 2005 8.373 8.392 8.116 8.146 167,594 -0.23(-2.71%)
Jun 23, 2005 8.264 8.570 8.245 8.373 258,701 +0.08(+0.95%)
Jun 22, 2005 8.383 8.461 8.205 8.294 175,429 -0.06(-0.71%)
Jun 21, 2005 8.353 8.560 8.284 8.353 180,738 -0.13(-1.51%)
Jun 20, 2005 8.708 8.747 8.343 8.481 297,222 -0.25(-2.82%)
Jun 17, 2005 8.826 8.925 8.619 8.728 387,051 -0.03(-0.34%)
Jun 16, 2005 8.343 8.846 8.343 8.757 245,253 +0.34(+3.98%)
Jun 15, 2005 8.442 8.442 8.284 8.422 254,931 +0.10(+1.18%)
Jun 14, 2005 8.698 8.767 8.195 8.323 444,175 -0.42(-4.85%)
Jun 13, 2005 9.191 9.211 8.708 8.747 237,189 -0.44(-4.83%)
Jun 10, 2005 9.181 9.211 9.053 9.191 127,658 +0.05(+0.54%)
Jun 09, 2005 9.024 9.221 8.964 9.142 286,623 -0.05(-0.54%)
Jun 08, 2005 9.359 9.359 9.102 9.191 222,619 -0.09(-0.96%)
Jun 07, 2005 9.398 9.398 9.181 9.280 245,296 +0.12(+1.29%)
Jun 06, 2005 9.102 9.241 8.935 9.162 300,434 +0.05(+0.54%)
Jun 03, 2005 9.300 9.487 9.093 9.112 267,862 -0.35(-3.65%)
Jun 02, 2005 9.398 9.556 9.388 9.458 267,510 -0.06(-0.62%)
Jun 01, 2005 9.605 9.615 9.339 9.517 371,725 +0.11(+1.15%)
May 31, 2005 9.388 9.556 9.369 9.408 191,340 -0.07(-0.73%)
May 27, 2005 9.566 9.566 9.406 9.477 174,864 -0.07(-0.72%)
May 26, 2005 9.073 9.566 9.063 9.546 444,295 +0.18(+1.89%)
May 25, 2005 9.369 9.458 9.152 9.369 306,704 -0.15(-1.55%)
May 24, 2005 9.635 9.635 9.428 9.517 354,497 -0.19(-1.93%)
May 23, 2005 9.783 9.862 9.645 9.704 235,523 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.635 9.793 344,702 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.783 763,923 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,030 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.33 10.65 208,848 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,936 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,416 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,859 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.32 399,251 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.921 10.45 557,581 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,213 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,344 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,915 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,891 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,123 -0.03(-0.28%)
May 02, 2005 10.51 10.69 10.33 10.69 469,520 +0.26(+2.46%)
Apr 29, 2005 10.71 10.71 9.862 10.43 860,890 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,767 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,817 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 617,961 -0.36(-3.39%)
Apr 25, 2005 9.980 10.90 9.931 10.75 1,147,096 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,404 -0.28(-2.80%)
Apr 21, 2005 9.862 10.19 9.714 10.18 429,128 +0.38(+3.93%)
Apr 20, 2005 9.724 9.901 9.507 9.793 1,164,738 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,191 +0.57(+6.33%)
Apr 18, 2005 8.945 9.132 8.807 9.033 252,235 +0.10(+1.10%)
Apr 15, 2005 9.418 9.458 8.836 8.935 413,603 -0.46(-4.93%)
Apr 14, 2005 9.398 9.418 9.122 9.398 262,135 +0.09(+0.95%)
Apr 13, 2005 9.951 9.951 9.260 9.310 359,496 -0.59(-5.98%)
Apr 12, 2005 9.852 9.921 9.517 9.901 215,735 +0.08(+0.80%)
Apr 11, 2005 9.655 9.852 9.615 9.822 286,883 +0.18(+1.84%)
Apr 08, 2005 9.872 9.911 9.625 9.645 142,902 -0.21(-2.10%)
Apr 07, 2005 9.783 9.852 9.596 9.852 113,560 +0.14(+1.42%)
Apr 06, 2005 9.674 9.931 9.655 9.714 297,787 +0.15(+1.55%)
Apr 05, 2005 9.655 9.704 9.418 9.566 284,552 +0.01(+0.10%)
Apr 04, 2005 9.625 9.625 9.379 9.556 190,940 -0.01(-0.10%)
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.