Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.99 12.05 11.66 11.73 12,631,652 -0.16(-1.31%)
Jun 29, 2005 11.86 14.08 11.76 11.89 12,739,041 +0.15(+1.26%)
Jun 28, 2005 11.66 11.89 11.66 11.74 12,666,929 +0.28(+2.46%)
Jun 27, 2005 11.76 11.87 11.35 11.46 9,941,122 -0.26(-2.23%)
Jun 24, 2005 11.65 11.80 11.61 11.72 16,065,121 +0.08(+0.67%)
Jun 23, 2005 11.89 11.91 11.64 11.64 12,611,960 -0.22(-1.85%)
Jun 22, 2005 11.72 11.96 11.72 11.86 13,461,862 +0.22(+1.88%)
Jun 21, 2005 11.79 11.83 11.60 11.64 7,217,156 -0.11(-0.96%)
Jun 20, 2005 11.60 11.79 11.60 11.75 8,354,090 +0.02(+0.18%)
Jun 17, 2005 11.82 11.84 11.61 11.73 17,366,256 -0.11(-0.89%)
Jun 16, 2005 11.63 11.96 11.63 11.84 15,771,290 +0.20(+1.76%)
Jun 15, 2005 11.60 11.69 11.40 11.63 13,272,869 +0.10(+0.86%)
Jun 14, 2005 11.22 11.55 11.08 11.53 17,917,792 +0.25(+2.19%)
Jun 13, 2005 11.22 11.30 11.10 11.29 9,337,732 +0.02(+0.19%)
Jun 10, 2005 11.29 11.43 11.14 11.27 10,725,712 +0.00(+0.00%)
Jun 09, 2005 11.21 11.27 11.12 11.27 5,765,848 +0.08(+0.69%)
Jun 08, 2005 11.22 11.24 11.04 11.19 8,651,747 +0.20(+1.86%)
Jun 07, 2005 11.26 11.36 10.98 10.98 12,521,430 -0.28(-2.44%)
Jun 06, 2005 11.34 11.40 11.23 11.26 9,197,050 -0.08(-0.75%)
Jun 03, 2005 11.33 11.36 11.22 11.34 12,736,066 +0.06(+0.50%)
Jun 02, 2005 11.29 11.60 11.23 11.29 26,328,126 -0.18(-1.54%)
Jun 01, 2005 11.16 11.70 11.15 11.46 25,312,750 +0.40(+3.57%)
May 31, 2005 10.99 11.10 10.88 11.07 16,702,229 +0.13(+1.16%)
May 27, 2005 10.88 10.99 10.80 10.94 15,699,461 +0.17(+1.57%)
May 26, 2005 10.59 10.94 10.58 10.77 40,036,784 +0.29(+2.76%)
May 25, 2005 10.31 10.50 10.24 10.48 19,326,174 +0.21(+2.06%)
May 24, 2005 10.22 10.29 10.06 10.27 13,989,598 +0.01(+0.07%)
May 23, 2005 10.41 10.41 10.13 10.26 16,571,323 -0.11(-1.09%)
May 20, 2005 10.46 10.50 10.34 10.38 10,993,051 -0.08(-0.81%)
May 19, 2005 10.31 10.52 10.28 10.46 13,784,737 +0.18(+1.72%)
May 18, 2005 10.40 10.50 10.20 10.28 24,463,838 -0.12(-1.15%)
May 17, 2005 10.38 10.45 9.882 10.40 30,008,108 -0.20(-1.93%)
May 16, 2005 10.64 10.66 10.32 10.61 15,105,280 -0.06(-0.53%)
May 13, 2005 10.80 10.83 10.46 10.67 15,361,568 -0.06(-0.53%)
May 12, 2005 11.03 11.12 10.61 10.72 23,075,150 -0.21(-1.94%)
May 11, 2005 10.45 11.06 10.45 10.93 22,644,886 +0.44(+4.24%)
May 10, 2005 10.52 10.71 10.23 10.49 23,819,222 -0.27(-2.49%)
May 09, 2005 10.39 10.84 10.31 10.76 33,200,590 +0.34(+3.25%)
May 06, 2005 9.811 10.57 9.811 10.42 40,975,376 +0.67(+6.88%)
May 05, 2005 9.642 9.882 9.642 9.748 10,958,624 +0.08(+0.88%)
May 04, 2005 9.741 9.783 9.557 9.663 17,242,148 -0.11(-1.08%)
May 03, 2005 9.628 9.804 9.564 9.769 10,503,709 +0.02(+0.22%)
May 02, 2005 9.635 9.825 9.635 9.748 14,395,069 +0.04(+0.44%)
Apr 29, 2005 9.741 9.847 9.282 9.705 18,911,068 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,515,572 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,744,296 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,278 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,751 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,315 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,508,944 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,312 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,625 +0.09(+1.12%)
Apr 18, 2005 8.145 8.400 8.075 8.160 17,382,264 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,739 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.040 8,816,655 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,691 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.400 6,297,692 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,374 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,186,914 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,374 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,073 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,175 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,566 +0.08(+0.99%)
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.