Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.75 10.76 9.990 10.26 6,323,600 -0.80(-7.23%)
Jun 29, 2005 10.90 11.12 10.75 11.06 738,700 +0.16(+1.47%)
Jun 28, 2005 10.66 10.95 10.60 10.90 1,086,700 +0.30(+2.83%)
Jun 27, 2005 10.53 10.70 10.43 10.60 528,900 +0.06(+0.57%)
Jun 24, 2005 10.67 10.79 10.41 10.54 421,000 -0.14(-1.31%)
Jun 23, 2005 10.65 10.78 10.64 10.68 1,343,200 -0.03(-0.28%)
Jun 22, 2005 10.85 10.90 10.66 10.71 772,500 -0.05(-0.46%)
Jun 21, 2005 10.75 10.93 10.65 10.76 572,600 +0.02(+0.19%)
Jun 20, 2005 10.91 10.97 10.67 10.74 783,100 -0.21(-1.92%)
Jun 17, 2005 11.00 11.17 10.90 10.95 641,700 -0.05(-0.45%)
Jun 16, 2005 11.25 11.25 11.00 11.00 1,013,900 -0.19(-1.70%)
Jun 15, 2005 11.10 11.25 10.90 11.19 528,800 +0.14(+1.27%)
Jun 14, 2005 10.78 11.05 10.70 11.05 567,100 +0.25(+2.31%)
Jun 13, 2005 10.82 10.94 10.55 10.80 486,400 +0.05(+0.47%)
Jun 10, 2005 11.02 11.02 10.75 10.75 516,700 -0.25(-2.27%)
Jun 09, 2005 11.17 11.17 10.90 11.00 602,200 -0.01(-0.09%)
Jun 08, 2005 11.11 11.33 10.99 11.01 1,124,900 +0.11(+1.01%)
Jun 07, 2005 10.98 11.04 10.82 10.90 504,100 +0.01(+0.09%)
Jun 06, 2005 10.81 11.15 10.81 10.89 516,700 -0.07(-0.64%)
Jun 03, 2005 10.98 11.00 10.85 10.96 890,500 -0.02(-0.18%)
Jun 02, 2005 10.95 10.99 10.81 10.98 843,200 +0.13(+1.20%)
Jun 01, 2005 10.41 10.93 10.39 10.85 1,698,500 +0.44(+4.23%)
May 31, 2005 10.60 10.64 10.31 10.41 195,200 -0.18(-1.70%)
May 27, 2005 10.56 10.59 10.41 10.59 169,800 +0.10(+0.95%)
May 26, 2005 10.30 10.58 10.25 10.49 1,173,100 +0.24(+2.34%)
May 25, 2005 10.50 10.64 10.20 10.25 695,400 -0.17(-1.63%)
May 24, 2005 10.49 10.49 10.31 10.42 299,300 -0.07(-0.67%)
May 23, 2005 10.32 10.50 10.30 10.49 1,246,700 +0.17(+1.65%)
May 20, 2005 10.26 10.49 10.10 10.32 580,800 +0.07(+0.68%)
May 19, 2005 10.03 10.27 9.930 10.25 1,991,400 +0.22(+2.19%)
May 18, 2005 9.900 10.03 9.730 10.03 958,400 +0.23(+2.35%)
May 17, 2005 9.550 9.830 9.530 9.800 860,800 +0.18(+1.87%)
May 16, 2005 9.300 9.850 9.300 9.620 1,133,100 +0.29(+3.11%)
May 13, 2005 9.900 9.900 9.300 9.330 1,618,200 -0.57(-5.76%)
May 12, 2005 10.16 10.25 9.800 9.900 594,300 -0.22(-2.17%)
May 11, 2005 10.23 10.41 9.960 10.12 2,502,100 -0.14(-1.36%)
May 10, 2005 10.31 10.39 10.22 10.26 667,200 -0.12(-1.16%)
May 09, 2005 10.40 10.57 10.31 10.38 855,300 +0.07(+0.68%)
May 06, 2005 10.20 10.36 10.04 10.31 1,613,700 +0.14(+1.38%)
May 05, 2005 9.940 10.59 9.814 10.17 2,048,300 +0.37(+3.78%)
May 04, 2005 9.460 9.950 9.420 9.800 1,023,600 +0.45(+4.81%)
May 03, 2005 9.700 9.710 9.284 9.350 892,700 -0.35(-3.61%)
May 02, 2005 9.600 9.980 9.510 9.700 992,500 +0.04(+0.41%)
Apr 29, 2005 9.600 9.740 9.470 9.660 1,093,300 +0.11(+1.15%)
Apr 28, 2005 9.780 9.790 9.510 9.550 728,600 -0.33(-3.34%)
Apr 27, 2005 10.10 10.10 9.800 9.880 823,800 -0.22(-2.18%)
Apr 26, 2005 10.26 10.35 10.08 10.10 921,600 -0.21(-2.04%)
Apr 25, 2005 10.17 10.37 10.05 10.31 1,030,300 +0.24(+2.38%)
Apr 22, 2005 9.990 10.13 9.950 10.07 420,600 +0.11(+1.10%)
Apr 21, 2005 9.800 9.990 9.690 9.960 420,600 +0.25(+2.57%)
Apr 20, 2005 9.660 9.800 9.610 9.710 471,600 +0.04(+0.41%)
Apr 19, 2005 9.310 9.800 9.300 9.670 917,100 +0.44(+4.77%)
Apr 18, 2005 9.520 9.520 9.230 9.230 1,151,200 -0.36(-3.75%)
Apr 15, 2005 9.700 9.830 9.510 9.590 937,100 -0.30(-3.03%)
Apr 14, 2005 10.00 10.00 9.448 9.890 1,366,800 -0.03(-0.30%)
Apr 13, 2005 9.820 10.15 9.820 9.920 1,674,500 +0.01(+0.10%)
Apr 12, 2005 9.860 10.05 9.460 9.910 1,063,300 +0.00(+0.00%)
Apr 11, 2005 10.05 10.08 9.830 9.910 967,700 -0.19(-1.88%)
Apr 08, 2005 10.19 10.30 10.02 10.10 1,007,500 -0.06(-0.59%)
Apr 07, 2005 10.22 10.29 10.10 10.16 711,400 +0.01(+0.10%)
Apr 06, 2005 10.20 10.39 10.05 10.15 1,614,000 -0.04(-0.39%)
Apr 05, 2005 10.41 10.71 10.13 10.19 1,517,200 -0.22(-2.11%)
Apr 04, 2005 10.90 10.90 9.900 10.41 5,356,600 -0.79(-7.05%)
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.