Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.640 6.750 6.500 6.600 71,100 -0.07(-1.05%)
Jun 29, 2005 6.500 6.700 6.300 6.670 76,400 +0.32(+5.04%)
Jun 28, 2005 6.460 6.550 6.100 6.350 105,700 -0.10(-1.55%)
Jun 27, 2005 6.470 6.820 6.380 6.450 175,800 -0.02(-0.31%)
Jun 24, 2005 6.700 6.700 6.350 6.470 767,400 -0.27(-4.01%)
Jun 23, 2005 7.250 7.250 6.600 6.740 103,900 -0.44(-6.13%)
Jun 22, 2005 7.980 8.050 7.000 7.180 113,600 -0.80(-10.03%)
Jun 21, 2005 8.060 8.110 7.900 7.980 26,500 -0.07(-0.87%)
Jun 20, 2005 8.130 8.130 8.050 8.050 27,700 -0.08(-0.98%)
Jun 17, 2005 8.250 8.300 8.020 8.130 81,600 -0.02(-0.25%)
Jun 16, 2005 8.400 8.450 8.100 8.150 36,100 -0.27(-3.21%)
Jun 15, 2005 8.200 8.420 8.150 8.420 53,900 +0.25(+3.06%)
Jun 14, 2005 8.110 8.250 8.000 8.170 38,000 +0.07(+0.86%)
Jun 13, 2005 8.070 8.250 8.000 8.100 74,000 +0.00(+0.00%)
Jun 10, 2005 8.080 8.150 8.070 8.100 74,500 +0.05(+0.62%)
Jun 09, 2005 8.100 8.120 8.010 8.050 51,300 +0.00(+0.00%)
Jun 08, 2005 8.010 8.060 7.900 8.050 52,600 +0.05(+0.63%)
Jun 07, 2005 8.150 8.400 8.000 8.000 53,600 -0.12(-1.48%)
Jun 06, 2005 7.820 8.120 7.670 8.120 155,000 +0.28(+3.57%)
Jun 03, 2005 7.800 7.950 7.670 7.840 51,500 +0.03(+0.38%)
Jun 02, 2005 7.900 7.990 7.800 7.810 23,600 -0.06(-0.76%)
Jun 01, 2005 7.830 7.950 7.830 7.870 25,800 +0.05(+0.64%)
May 31, 2005 7.910 7.920 7.820 7.820 18,400 -0.08(-1.01%)
May 27, 2005 7.870 7.920 7.750 7.900 16,700 +0.03(+0.38%)
May 26, 2005 7.570 7.890 7.560 7.870 31,400 +0.30(+3.96%)
May 25, 2005 8.100 8.200 7.560 7.570 37,100 -0.63(-7.68%)
May 24, 2005 8.310 8.350 8.190 8.200 21,400 -0.11(-1.32%)
May 23, 2005 8.570 8.570 8.310 8.310 12,500 -0.26(-3.03%)
May 20, 2005 8.650 8.670 8.570 8.570 23,900 -0.05(-0.58%)
May 19, 2005 8.590 8.650 8.590 8.620 13,300 +0.01(+0.12%)
May 18, 2005 8.390 8.680 8.370 8.610 21,900 +0.32(+3.86%)
May 17, 2005 8.310 8.370 8.264 8.290 13,400 -0.03(-0.36%)
May 16, 2005 8.200 8.380 8.200 8.320 10,100 +0.12(+1.46%)
May 13, 2005 8.300 8.400 8.180 8.200 21,000 -0.10(-1.20%)
May 12, 2005 8.560 8.610 8.300 8.300 17,000 -0.22(-2.58%)
May 11, 2005 8.640 8.710 8.400 8.520 18,400 -0.07(-0.81%)
May 10, 2005 9.000 9.060 8.580 8.590 28,500 -0.42(-4.66%)
May 09, 2005 8.960 9.100 8.910 9.010 23,800 +0.05(+0.56%)
May 06, 2005 8.960 9.100 8.850 8.960 33,400 +0.01(+0.11%)
May 05, 2005 9.360 9.360 8.950 8.950 21,000 -0.41(-4.38%)
May 04, 2005 9.220 9.500 9.220 9.360 23,300 +0.19(+2.07%)
May 03, 2005 9.210 9.310 9.150 9.170 44,700 +0.01(+0.11%)
May 02, 2005 9.980 9.980 9.150 9.160 43,400 -0.82(-8.22%)
Apr 29, 2005 9.770 10.00 9.580 9.980 59,100 +0.16(+1.63%)
Apr 28, 2005 9.770 10.20 9.630 9.820 50,500 -0.10(-1.01%)
Apr 27, 2005 9.950 10.05 9.910 9.920 60,500 -0.07(-0.70%)
Apr 26, 2005 10.10 10.10 9.900 9.990 31,400 -0.07(-0.70%)
Apr 25, 2005 9.930 10.08 9.900 10.06 27,300 +0.13(+1.31%)
Apr 22, 2005 9.950 9.970 9.780 9.930 28,500 -0.12(-1.19%)
Apr 21, 2005 10.04 10.15 9.860 10.05 41,500 +0.06(+0.60%)
Apr 20, 2005 10.34 10.45 9.910 9.990 22,900 -0.35(-3.38%)
Apr 19, 2005 10.23 10.52 10.23 10.34 134,100 +0.11(+1.08%)
Apr 18, 2005 10.56 10.82 10.22 10.23 26,200 -0.38(-3.58%)
Apr 15, 2005 11.05 11.10 10.60 10.61 18,400 -0.39(-3.55%)
Apr 14, 2005 11.05 11.20 11.00 11.00 22,100 -0.26(-2.31%)
Apr 13, 2005 11.60 11.60 11.26 11.26 15,200 -0.38(-3.26%)
Apr 12, 2005 11.60 11.70 11.38 11.64 10,900 +0.00(+0.00%)
Apr 11, 2005 11.85 11.85 11.55 11.64 19,700 -0.24(-2.02%)
Apr 08, 2005 11.99 11.99 11.85 11.88 14,900 -0.11(-0.92%)
Apr 07, 2005 11.90 12.10 11.87 11.99 27,000 +0.08(+0.67%)
Apr 06, 2005 11.92 12.05 11.89 11.91 132,100 -0.05(-0.42%)
Apr 05, 2005 12.20 12.20 11.95 11.96 81,700 -0.29(-2.37%)
Apr 04, 2005 12.15 12.47 12.13 12.25 95,600 +0.07(+0.57%)
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.