Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.66 11.79 11.43 11.57 2,706,333 -0.01(-0.12%)
Jun 29, 2005 11.52 11.69 11.41 11.59 2,979,515 +0.06(+0.55%)
Jun 28, 2005 11.31 11.56 11.29 11.52 4,059,076 +0.25(+2.26%)
Jun 27, 2005 10.83 11.33 10.83 11.27 2,854,955 +0.43(+3.98%)
Jun 24, 2005 11.17 11.19 10.83 10.84 2,950,356 -0.36(-3.22%)
Jun 23, 2005 11.13 11.37 11.12 11.20 3,161,541 +0.08(+0.70%)
Jun 22, 2005 11.22 11.23 11.06 11.12 2,594,655 -0.04(-0.32%)
Jun 21, 2005 11.29 11.38 11.11 11.16 2,815,747 -0.15(-1.31%)
Jun 20, 2005 11.11 11.36 11.08 11.30 4,044,072 +0.11(+1.01%)
Jun 17, 2005 11.15 11.21 10.99 11.19 4,189,580 +0.20(+1.87%)
Jun 16, 2005 10.92 11.04 10.84 10.99 2,320,341 +0.09(+0.84%)
Jun 15, 2005 10.79 10.94 10.77 10.89 3,357,722 +0.07(+0.65%)
Jun 14, 2005 10.64 10.91 10.63 10.82 3,336,490 +0.20(+1.93%)
Jun 13, 2005 10.49 10.65 10.42 10.62 2,691,047 +0.13(+1.28%)
Jun 10, 2005 10.40 10.57 10.36 10.48 1,507,026 +0.08(+0.82%)
Jun 09, 2005 10.50 10.50 10.34 10.40 2,000,167 -0.08(-0.81%)
Jun 08, 2005 10.55 10.75 10.43 10.48 1,882,543 -0.07(-0.67%)
Jun 07, 2005 10.63 10.76 10.52 10.55 3,979,103 -0.04(-0.40%)
Jun 06, 2005 10.28 10.91 10.28 10.60 7,459,545 +0.42(+4.17%)
Jun 03, 2005 10.31 10.43 10.11 10.17 3,434,298 -0.12(-1.17%)
Jun 02, 2005 10.35 10.46 10.20 10.29 2,987,724 -0.16(-1.49%)
Jun 01, 2005 10.52 10.77 10.42 10.45 2,827,213 -0.07(-0.67%)
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%)
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.