Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.409 8.452 8.199 8.212 5,661,465 -0.16(-1.90%)
Jun 29, 2005 8.408 8.458 8.293 8.371 4,586,638 -0.05(-0.59%)
Jun 28, 2005 8.289 8.460 8.289 8.421 4,276,494 +0.15(+1.78%)
Jun 27, 2005 8.212 8.356 8.182 8.274 6,941,776 +0.09(+1.06%)
Jun 24, 2005 8.370 8.438 8.172 8.187 12,218,899 -0.20(-2.35%)
Jun 23, 2005 8.571 8.658 8.370 8.384 6,414,567 -0.23(-2.72%)
Jun 22, 2005 8.820 8.845 8.579 8.618 5,675,393 -0.16(-1.78%)
Jun 21, 2005 8.704 8.941 8.688 8.774 7,202,933 +0.05(+0.53%)
Jun 20, 2005 8.731 8.760 8.635 8.728 4,471,892 -0.00(-0.06%)
Jun 17, 2005 8.786 8.842 8.618 8.733 9,431,727 +0.06(+0.68%)
Jun 16, 2005 8.665 8.699 8.582 8.673 3,386,940 +0.02(+0.22%)
Jun 15, 2005 8.835 8.840 8.550 8.654 4,021,007 -0.09(-1.01%)
Jun 14, 2005 8.704 8.812 8.689 8.742 2,475,874 +0.03(+0.37%)
Jun 13, 2005 8.625 8.807 8.625 8.710 2,548,013 +0.06(+0.73%)
Jun 10, 2005 8.710 8.740 8.600 8.647 3,973,692 -0.04(-0.47%)
Jun 09, 2005 8.755 8.810 8.568 8.688 5,835,080 -0.03(-0.30%)
Jun 08, 2005 8.729 8.816 8.706 8.714 4,228,439 +0.04(+0.50%)
Jun 07, 2005 8.635 8.804 8.579 8.671 4,879,105 +0.10(+1.13%)
Jun 06, 2005 8.574 8.667 8.530 8.574 2,885,030 -0.02(-0.25%)
Jun 03, 2005 8.760 8.795 8.551 8.596 3,589,200 -0.13(-1.44%)
Jun 02, 2005 8.653 8.728 8.484 8.722 4,909,114 +0.12(+1.38%)
Jun 01, 2005 8.532 8.714 8.484 8.603 4,459,063 +0.06(+0.69%)
May 31, 2005 8.648 8.675 8.491 8.544 4,090,149 -0.16(-1.86%)
May 27, 2005 8.737 8.780 8.676 8.706 2,058,767 +0.01(+0.07%)
May 26, 2005 8.536 8.755 8.536 8.700 4,264,752 +0.18(+2.13%)
May 25, 2005 8.574 8.585 8.460 8.519 3,510,060 -0.04(-0.48%)
May 24, 2005 8.600 8.607 8.444 8.560 5,607,012 -0.03(-0.31%)
May 23, 2005 8.631 8.725 8.491 8.586 7,426,054 +0.26(+3.16%)
May 20, 2005 8.338 8.376 8.257 8.323 5,370,002 +0.03(+0.34%)
May 19, 2005 8.375 8.392 8.204 8.295 4,764,619 -0.02(-0.26%)
May 18, 2005 7.991 8.351 7.991 8.317 6,008,341 +0.31(+3.83%)
May 17, 2005 7.916 8.010 7.890 8.010 6,794,377 -0.08(-0.97%)
May 16, 2005 7.944 8.111 7.880 8.089 3,878,355 +0.19(+2.35%)
May 13, 2005 7.984 8.059 7.858 7.903 8,435,256 -0.09(-1.15%)
May 12, 2005 8.231 8.266 7.956 7.995 4,550,617 -0.21(-2.53%)
May 11, 2005 8.086 8.214 8.002 8.202 4,889,920 +0.13(+1.65%)
May 10, 2005 8.212 8.237 8.039 8.070 4,898,482 -0.19(-2.34%)
May 09, 2005 8.227 8.263 8.128 8.263 4,316,157 +0.05(+0.56%)
May 06, 2005 8.179 8.228 8.120 8.217 5,225,441 +0.11(+1.42%)
May 05, 2005 8.097 8.169 8.014 8.102 6,461,230 -0.00(-0.04%)
May 04, 2005 7.984 8.128 7.940 8.106 9,106,320 +0.17(+2.11%)
May 03, 2005 8.223 8.229 7.710 7.938 21,822,822 -0.41(-4.93%)
May 02, 2005 8.172 8.358 8.148 8.350 4,731,657 +0.15(+1.83%)
Apr 29, 2005 8.086 8.204 8.000 8.200 7,715,231 +0.13(+1.63%)
Apr 28, 2005 8.129 8.192 8.045 8.068 6,374,539 -0.06(-0.68%)
Apr 27, 2005 8.091 8.173 7.985 8.124 5,058,980 +0.01(+0.13%)
Apr 26, 2005 8.333 8.413 8.050 8.113 6,927,467 -0.16(-1.97%)
Apr 25, 2005 8.195 8.276 8.130 8.276 4,630,414 +0.17(+2.10%)
Apr 22, 2005 8.181 8.228 8.032 8.106 4,338,962 -0.13(-1.58%)
Apr 21, 2005 8.066 8.240 8.066 8.236 7,698,207 +0.26(+3.26%)
Apr 20, 2005 8.159 8.177 7.964 7.977 5,434,325 -0.17(-2.03%)
Apr 19, 2005 8.144 8.236 8.061 8.142 4,753,573 +0.06(+0.75%)
Apr 18, 2005 7.909 8.131 7.909 8.082 6,676,640 +0.15(+1.87%)
Apr 15, 2005 8.071 8.125 7.899 7.933 9,696,919 -0.20(-2.49%)
Apr 14, 2005 8.339 8.386 8.057 8.136 9,446,941 -0.20(-2.43%)
Apr 13, 2005 8.432 8.516 8.303 8.339 4,714,423 -0.14(-1.65%)
Apr 12, 2005 8.438 8.492 8.230 8.479 9,825,885 +0.00(+0.01%)
Apr 11, 2005 8.601 8.669 8.384 8.478 7,951,955 -0.14(-1.58%)
Apr 08, 2005 8.778 8.801 8.577 8.614 3,825,487 -0.17(-1.91%)
Apr 07, 2005 8.695 8.804 8.606 8.782 3,949,203 +0.10(+1.10%)
Apr 06, 2005 8.701 8.798 8.641 8.687 4,163,702 +0.03(+0.31%)
Apr 05, 2005 8.615 8.737 8.594 8.660 3,591,728 +0.04(+0.46%)
Apr 04, 2005 8.671 8.696 8.498 8.620 6,168,762 -0.03(-0.38%)
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.