Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.99 11.10 10.88 11.07 16,702,513 +0.13(+1.16%)
May 27, 2005 10.88 10.99 10.80 10.94 15,699,727 +0.17(+1.57%)
May 26, 2005 10.59 10.94 10.58 10.77 40,037,464 +0.29(+2.76%)
May 25, 2005 10.31 10.50 10.24 10.48 19,326,502 +0.21(+2.06%)
May 24, 2005 10.22 10.29 10.06 10.27 13,989,835 +0.01(+0.07%)
May 23, 2005 10.41 10.41 10.13 10.26 16,571,604 -0.11(-1.09%)
May 20, 2005 10.46 10.50 10.34 10.38 10,993,238 -0.08(-0.81%)
May 19, 2005 10.31 10.52 10.28 10.46 13,784,971 +0.18(+1.72%)
May 18, 2005 10.40 10.50 10.20 10.28 24,464,254 -0.12(-1.15%)
May 17, 2005 10.38 10.45 9.882 10.40 30,008,618 -0.20(-1.93%)
May 16, 2005 10.64 10.66 10.32 10.61 15,105,537 -0.06(-0.53%)
May 13, 2005 10.80 10.83 10.46 10.67 15,361,829 -0.06(-0.53%)
May 12, 2005 11.03 11.12 10.61 10.72 23,075,542 -0.21(-1.94%)
May 11, 2005 10.45 11.06 10.45 10.93 22,645,270 +0.44(+4.24%)
May 10, 2005 10.52 10.71 10.23 10.49 23,819,626 -0.27(-2.49%)
May 09, 2005 10.39 10.84 10.31 10.76 33,201,154 +0.34(+3.25%)
May 06, 2005 9.811 10.57 9.811 10.42 40,976,072 +0.67(+6.88%)
May 05, 2005 9.642 9.882 9.642 9.748 10,958,810 +0.08(+0.88%)
May 04, 2005 9.741 9.783 9.557 9.663 17,242,442 -0.11(-1.08%)
May 03, 2005 9.628 9.804 9.564 9.769 10,503,887 +0.02(+0.22%)
May 02, 2005 9.635 9.825 9.635 9.748 14,395,313 +0.04(+0.44%)
Apr 29, 2005 9.741 9.846 9.282 9.705 18,911,390 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,516,056 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,745,176 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,504 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,896 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,522 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,509,310 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,904 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,806 +0.09(+1.12%)
Apr 18, 2005 8.145 8.399 8.075 8.159 17,382,560 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,906 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.039 8,816,805 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,907 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.399 6,297,799 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,483 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,187,053 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,678 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,343 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,323 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,678 +0.08(+0.99%)
Apr 01, 2005 7.912 7.976 7.842 7.863 8,389,934 +0.01(+0.09%)
Mar 31, 2005 7.658 7.905 7.658 7.856 7,932,602 +0.23(+3.06%)
Mar 30, 2005 7.644 7.764 7.602 7.623 8,297,561 -0.04(-0.46%)
Mar 29, 2005 7.743 7.828 7.637 7.658 6,053,974 -0.11(-1.36%)
Mar 28, 2005 7.672 7.799 7.672 7.764 4,977,091 +0.10(+1.29%)
Mar 24, 2005 7.665 7.821 7.644 7.665 8,081,079 +0.03(+0.37%)
Mar 23, 2005 7.814 7.814 7.609 7.637 8,084,621 -0.11(-1.37%)
Mar 22, 2005 7.623 7.884 7.623 7.743 11,266,815 +0.11(+1.39%)
Mar 21, 2005 7.835 7.863 7.630 7.637 10,689,200 -0.20(-2.52%)
Mar 18, 2005 7.990 8.032 7.764 7.835 12,483,390 -0.16(-1.94%)
Mar 17, 2005 7.842 8.032 7.814 7.990 9,467,241 +0.11(+1.34%)
Mar 16, 2005 7.962 8.047 7.842 7.884 7,607,030 -0.12(-1.50%)
Mar 15, 2005 8.110 8.195 7.983 8.004 6,567,550 -0.10(-1.22%)
Mar 14, 2005 7.997 8.131 7.990 8.103 7,095,862 +0.13(+1.59%)
Mar 11, 2005 8.047 8.124 7.955 7.976 4,984,317 -0.06(-0.70%)
Mar 10, 2005 7.997 8.089 7.969 8.032 5,089,866 +0.02(+0.26%)
Mar 09, 2005 7.976 8.131 7.912 8.011 9,547,855 +0.03(+0.35%)
Mar 08, 2005 8.068 8.117 7.948 7.983 5,551,731 -0.08(-0.96%)
Mar 07, 2005 8.032 8.202 8.018 8.061 9,171,421 +0.10(+1.24%)
Mar 04, 2005 8.315 8.322 7.941 7.962 16,418,877 -0.31(-3.75%)
Mar 03, 2005 8.216 8.315 8.131 8.272 9,133,310 +0.17(+2.09%)
Mar 02, 2005 8.159 8.272 8.082 8.103 4,536,761 -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.