Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.53 12.59 12.19 12.26 12,087,281 -0.16(-1.31%)
Jun 29, 2005 12.39 14.72 12.29 12.42 12,190,041 +0.15(+1.26%)
Jun 28, 2005 12.19 12.43 12.19 12.27 12,121,037 +0.30(+2.46%)
Jun 27, 2005 12.29 12.41 11.86 11.97 9,512,701 -0.27(-2.23%)
Jun 24, 2005 12.17 12.33 12.13 12.24 15,372,781 +0.08(+0.67%)
Jun 23, 2005 12.43 12.44 12.16 12.16 12,068,437 -0.23(-1.85%)
Jun 22, 2005 12.24 12.50 12.24 12.39 12,881,712 +0.23(+1.88%)
Jun 21, 2005 12.32 12.36 12.13 12.16 6,906,126 -0.12(-0.96%)
Jun 20, 2005 12.13 12.32 12.12 12.28 7,994,063 +0.02(+0.18%)
Jun 17, 2005 12.36 12.37 12.13 12.26 16,617,842 -0.11(-0.89%)
Jun 16, 2005 12.16 12.50 12.16 12.37 15,091,612 +0.21(+1.76%)
Jun 15, 2005 12.13 12.22 11.91 12.16 12,700,863 +0.10(+0.86%)
Jun 14, 2005 11.73 12.07 11.58 12.05 17,145,610 +0.26(+2.19%)
Jun 13, 2005 11.73 11.81 11.60 11.79 8,935,315 +0.02(+0.19%)
Jun 10, 2005 11.80 11.95 11.64 11.77 10,263,479 +0.00(+0.00%)
Jun 09, 2005 11.71 11.78 11.62 11.77 5,517,363 +0.08(+0.69%)
Jun 08, 2005 11.73 11.74 11.54 11.69 8,278,892 +0.21(+1.86%)
Jun 07, 2005 11.77 11.88 11.48 11.48 11,981,808 -0.29(-2.45%)
Jun 06, 2005 11.85 11.91 11.74 11.77 8,800,695 -0.09(-0.75%)
Jun 03, 2005 11.84 11.88 11.73 11.85 12,187,195 +0.06(+0.50%)
Jun 02, 2005 11.80 12.13 11.74 11.79 25,193,494 -0.18(-1.54%)
Jun 01, 2005 11.66 12.22 11.65 11.98 24,221,874 +0.41(+3.57%)
May 31, 2005 11.48 11.60 11.37 11.57 15,982,433 +0.13(+1.16%)
May 27, 2005 11.37 11.48 11.29 11.43 15,022,879 +0.18(+1.57%)
May 26, 2005 11.06 11.43 11.06 11.26 38,311,364 +0.30(+2.76%)
May 25, 2005 10.78 10.97 10.70 10.95 18,493,296 +0.22(+2.06%)
May 24, 2005 10.68 10.75 10.51 10.73 13,386,704 +0.01(+0.07%)
May 23, 2005 10.88 10.88 10.59 10.73 15,857,167 -0.12(-1.09%)
May 20, 2005 10.93 10.98 10.81 10.84 10,519,296 -0.09(-0.81%)
May 19, 2005 10.77 10.99 10.75 10.93 13,190,672 +0.18(+1.72%)
May 18, 2005 10.87 10.97 10.66 10.75 23,409,548 -0.13(-1.15%)
May 17, 2005 10.84 10.92 10.33 10.87 28,714,884 -0.21(-1.93%)
May 16, 2005 11.12 11.14 10.78 11.09 14,454,305 -0.06(-0.53%)
May 13, 2005 11.29 11.32 10.93 11.15 14,699,549 -0.06(-0.53%)
May 12, 2005 11.52 11.62 11.09 11.20 22,080,706 -0.22(-1.94%)
May 11, 2005 10.92 11.56 10.92 11.43 21,668,986 +0.46(+4.24%)
May 10, 2005 11.00 11.19 10.70 10.96 22,792,712 -0.28(-2.49%)
May 09, 2005 10.86 11.33 10.78 11.24 31,769,782 +0.35(+3.25%)
May 06, 2005 10.25 11.04 10.25 10.89 39,209,508 +0.70(+6.88%)
May 05, 2005 10.08 10.33 10.08 10.19 10,486,353 +0.09(+0.88%)
May 04, 2005 10.18 10.22 9.988 10.10 16,499,084 -0.11(-1.08%)
May 03, 2005 10.06 10.25 9.995 10.21 10,051,043 +0.02(+0.22%)
May 02, 2005 10.07 10.27 10.07 10.19 13,774,701 +0.04(+0.44%)
Apr 29, 2005 10.18 10.29 9.700 10.14 18,096,080 -0.04(-0.36%)
Apr 28, 2005 9.943 10.25 9.929 10.18 27,286,670 +0.17(+1.70%)
Apr 27, 2005 9.442 10.13 9.397 10.01 49,514,332 +0.75(+8.04%)
Apr 26, 2005 9.184 9.420 9.169 9.265 12,719,436 -0.03(-0.32%)
Apr 25, 2005 9.250 9.294 9.110 9.294 8,196,602 +0.21(+2.27%)
Apr 22, 2005 9.080 9.228 8.933 9.088 11,700,368 +0.00(+0.00%)
Apr 21, 2005 9.169 9.294 8.800 9.088 20,581,998 +0.00(+0.00%)
Apr 20, 2005 8.807 9.228 8.734 9.088 33,405,822 +0.46(+5.39%)
Apr 19, 2005 8.638 8.697 8.593 8.623 10,191,627 +0.10(+1.12%)
Apr 18, 2005 8.512 8.778 8.439 8.527 16,633,161 +0.34(+4.14%)
Apr 15, 2005 8.416 8.424 8.166 8.188 9,376,454 -0.21(-2.55%)
Apr 14, 2005 8.557 8.608 8.350 8.402 8,436,694 -0.15(-1.81%)
Apr 13, 2005 8.741 8.741 8.505 8.557 12,181,094 -0.22(-2.52%)
Apr 12, 2005 8.616 8.807 8.542 8.778 6,026,287 +0.04(+0.51%)
Apr 11, 2005 8.815 8.852 8.638 8.734 6,160,907 -0.10(-1.17%)
Apr 08, 2005 8.881 9.014 8.837 8.837 7,834,092 -0.06(-0.66%)
Apr 07, 2005 8.697 8.925 8.608 8.896 17,127,986 +0.22(+2.55%)
Apr 06, 2005 8.321 8.734 8.321 8.675 15,247,381 +0.38(+4.53%)
Apr 05, 2005 8.254 8.350 8.232 8.298 8,344,372 +0.00(+0.00%)
Apr 04, 2005 8.180 8.313 8.092 8.298 6,318,980 +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.