Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 8.269 8.335 8.195 8.217 8,028,226 +0.01(+0.09%)
Mar 31, 2005 8.003 8.262 8.003 8.210 7,590,611 +0.24(+3.06%)
Mar 30, 2005 7.989 8.114 7.944 7.966 7,939,836 -0.04(-0.46%)
Mar 29, 2005 8.092 8.180 7.981 8.003 5,792,974 -0.11(-1.36%)
Mar 28, 2005 8.018 8.151 8.018 8.114 4,762,518 +0.10(+1.29%)
Mar 24, 2005 8.011 8.173 7.989 8.011 7,732,687 +0.03(+0.37%)
Mar 23, 2005 8.166 8.166 7.952 7.981 7,736,076 -0.11(-1.37%)
Mar 22, 2005 7.966 8.239 7.966 8.092 10,781,079 +0.11(+1.39%)
Mar 21, 2005 8.188 8.217 7.974 7.981 10,228,366 -0.21(-2.52%)
Mar 18, 2005 8.350 8.394 8.114 8.188 11,945,205 -0.16(-1.94%)
Mar 17, 2005 8.195 8.394 8.166 8.350 9,059,089 +0.11(+1.34%)
Mar 16, 2005 8.321 8.409 8.195 8.239 7,279,075 -0.13(-1.50%)
Mar 15, 2005 8.475 8.564 8.343 8.365 6,284,410 -0.10(-1.22%)
Mar 14, 2005 8.357 8.498 8.350 8.468 6,789,944 +0.13(+1.59%)
Mar 11, 2005 8.409 8.490 8.313 8.335 4,769,432 -0.06(-0.70%)
Mar 10, 2005 8.357 8.453 8.328 8.394 4,870,431 +0.02(+0.26%)
Mar 09, 2005 8.335 8.498 8.269 8.372 9,136,227 +0.03(+0.35%)
Mar 08, 2005 8.431 8.483 8.306 8.343 5,312,384 -0.08(-0.96%)
Mar 07, 2005 8.394 8.571 8.380 8.424 8,776,022 +0.10(+1.24%)
Mar 04, 2005 8.689 8.697 8.298 8.321 15,711,025 -0.32(-3.75%)
Mar 03, 2005 8.586 8.689 8.498 8.645 8,739,554 +0.18(+2.09%)
Mar 02, 2005 8.527 8.645 8.446 8.468 4,341,172 -0.06(-0.69%)
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.