Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.860 8.010 7.700 7.790 654,600 -0.09(-1.14%)
Jun 29, 2005 7.980 8.000 7.730 7.880 363,600 +0.00(+0.00%)
Jun 28, 2005 7.680 7.950 7.640 7.880 784,600 +0.21(+2.74%)
Jun 27, 2005 7.650 7.830 7.400 7.670 594,400 -0.03(-0.39%)
Jun 24, 2005 8.000 8.070 7.510 7.700 1,472,500 -0.30(-3.75%)
Jun 23, 2005 8.290 8.370 7.890 8.000 1,191,100 -0.27(-3.26%)
Jun 22, 2005 8.680 8.750 8.210 8.270 1,244,700 -0.40(-4.61%)
Jun 21, 2005 8.900 9.350 8.650 8.670 1,560,000 -0.31(-3.45%)
Jun 20, 2005 9.660 9.685 8.910 8.980 1,418,100 -0.85(-8.65%)
Jun 17, 2005 9.950 10.08 9.830 9.830 922,900 -0.15(-1.50%)
Jun 16, 2005 9.890 10.04 9.830 9.980 503,300 +0.07(+0.71%)
Jun 15, 2005 9.710 10.00 9.520 9.910 687,000 +0.19(+1.95%)
Jun 14, 2005 9.500 9.720 9.470 9.720 310,800 +0.20(+2.10%)
Jun 13, 2005 9.580 9.760 9.360 9.520 635,500 -0.08(-0.83%)
Jun 10, 2005 9.750 9.870 9.480 9.600 506,000 -0.12(-1.23%)
Jun 09, 2005 9.680 9.790 9.560 9.720 386,700 -0.01(-0.10%)
Jun 08, 2005 9.940 9.940 9.610 9.730 504,400 -0.16(-1.62%)
Jun 07, 2005 9.910 10.25 9.850 9.890 707,100 +0.03(+0.30%)
Jun 06, 2005 9.960 10.05 9.820 9.860 755,400 -0.14(-1.40%)
Jun 03, 2005 10.20 10.21 9.980 10.00 665,500 -0.25(-2.44%)
Jun 02, 2005 10.33 10.34 10.15 10.25 504,400 -0.06(-0.58%)
Jun 01, 2005 10.33 10.37 9.990 10.31 781,500 -0.01(-0.10%)
May 31, 2005 10.25 10.64 10.22 10.32 626,800 +0.03(+0.29%)
May 27, 2005 10.92 11.11 10.22 10.29 1,856,500 -0.71(-6.45%)
May 26, 2005 11.00 11.80 10.72 11.00 4,593,900 +0.00(+0.00%)
May 25, 2005 10.50 11.40 10.25 11.00 2,779,100 +0.50(+4.76%)
May 24, 2005 10.50 10.98 10.22 10.50 4,195,900 +1.37(+15.01%)
May 23, 2005 9.100 9.240 8.890 9.130 1,804,700 +0.01(+0.11%)
May 20, 2005 9.140 9.150 8.830 9.120 1,099,800 +0.01(+0.11%)
May 19, 2005 8.680 9.340 8.420 9.110 1,231,600 +0.48(+5.56%)
May 18, 2005 8.530 8.700 8.170 8.630 1,498,100 +0.10(+1.17%)
May 17, 2005 9.060 9.250 8.300 8.530 2,486,200 -0.59(-6.47%)
May 16, 2005 8.890 9.220 8.800 9.120 623,400 +0.15(+1.67%)
May 13, 2005 9.310 9.660 8.800 8.970 842,100 -0.41(-4.37%)
May 12, 2005 9.900 10.11 9.300 9.380 1,295,600 -0.69(-6.85%)
May 11, 2005 9.540 10.66 9.540 10.07 2,374,500 +0.54(+5.67%)
May 10, 2005 10.05 10.31 9.250 9.530 1,092,500 -0.62(-6.11%)
May 09, 2005 9.900 10.31 9.800 10.15 1,248,600 +0.32(+3.26%)
May 06, 2005 9.950 10.02 9.800 9.830 739,000 -0.02(-0.20%)
May 05, 2005 10.03 10.15 9.780 9.850 890,500 -0.09(-0.91%)
May 04, 2005 9.600 10.05 9.450 9.940 1,246,500 +0.33(+3.43%)
May 03, 2005 9.690 9.760 9.400 9.610 423,800 -0.08(-0.83%)
May 02, 2005 9.380 9.780 9.370 9.690 811,700 +0.31(+3.30%)
Apr 29, 2005 9.100 9.680 9.080 9.380 1,351,900 +0.28(+3.08%)
Apr 28, 2005 11.00 11.50 8.880 9.100 5,355,900 -1.81(-16.59%)
Apr 27, 2005 9.950 10.94 9.420 10.91 2,874,600 +0.96(+9.65%)
Apr 26, 2005 10.37 10.52 9.850 9.950 2,335,800 -0.40(-3.86%)
Apr 25, 2005 10.16 10.50 10.06 10.35 1,905,700 +0.20(+1.97%)
Apr 22, 2005 11.01 11.16 9.980 10.15 2,193,900 -0.84(-7.64%)
Apr 21, 2005 11.41 11.80 10.89 10.99 2,269,700 -0.41(-3.60%)
Apr 20, 2005 11.59 11.89 11.07 11.40 2,892,200 -0.19(-1.64%)
Apr 19, 2005 11.15 12.08 10.70 11.59 5,855,000 +0.39(+3.48%)
Apr 18, 2005 10.38 11.39 9.980 11.20 3,131,000 +0.82(+7.90%)
Apr 15, 2005 10.35 11.20 10.30 10.38 3,644,600 -0.07(-0.67%)
Apr 14, 2005 10.03 10.76 9.550 10.45 2,956,900 +0.43(+4.29%)
Apr 13, 2005 9.900 10.53 9.780 10.02 4,014,900 -0.61(-5.74%)
Apr 12, 2005 9.290 10.63 8.800 10.63 10,562,100 +2.59(+32.21%)
Apr 11, 2005 8.200 8.280 7.900 8.040 1,006,900 -0.17(-2.07%)
Apr 08, 2005 7.900 9.260 7.590 8.210 4,265,700 +0.62(+8.17%)
Apr 07, 2005 7.010 7.800 7.000 7.590 876,100 +0.48(+6.75%)
Apr 06, 2005 7.320 7.430 6.980 7.110 1,073,300 -0.12(-1.66%)
Apr 05, 2005 7.650 7.660 7.140 7.230 1,525,000 -0.57(-7.31%)
Apr 04, 2005 7.750 7.920 7.350 7.800 1,384,600 +0.05(+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.