Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.20 13.50 13.15 13.45 14,758,146 +0.21(+1.60%)
Jul 28, 2005 13.41 13.47 13.14 13.23 19,528,816 -0.30(-2.19%)
Jul 27, 2005 13.27 13.67 13.16 13.53 40,313,024 +0.68(+5.33%)
Jul 26, 2005 12.75 12.94 12.60 12.85 16,893,350 +0.29(+2.30%)
Jul 25, 2005 12.49 12.63 12.45 12.56 11,319,660 +0.08(+0.62%)
Jul 22, 2005 12.78 12.87 12.42 12.48 15,594,320 -0.34(-2.64%)
Jul 21, 2005 12.99 13.04 12.74 12.82 12,659,635 -0.02(-0.17%)
Jul 20, 2005 12.76 12.93 12.63 12.84 10,608,161 +0.01(+0.05%)
Jul 19, 2005 12.49 13.03 12.36 12.83 19,017,222 +0.48(+3.89%)
Jul 18, 2005 12.20 12.35 12.10 12.35 9,594,750 +0.15(+1.21%)
Jul 15, 2005 11.96 12.30 11.96 12.20 8,900,961 +0.13(+1.05%)
Jul 14, 2005 12.36 12.36 12.07 12.08 9,777,513 -0.19(-1.55%)
Jul 13, 2005 12.35 12.39 12.21 12.27 11,391,632 -0.04(-0.29%)
Jul 12, 2005 12.14 12.38 12.14 12.30 14,772,172 +0.16(+1.34%)
Jul 11, 2005 12.00 12.27 12.00 12.14 15,178,217 +0.18(+1.47%)
Jul 08, 2005 11.72 11.99 11.67 11.96 10,268,138 +0.25(+2.17%)
Jul 07, 2005 11.32 11.79 11.31 11.71 12,682,304 +0.06(+0.55%)
Jul 06, 2005 11.87 11.96 11.64 11.65 12,361,407 -0.22(-1.84%)
Jul 05, 2005 11.84 12.00 11.83 11.87 8,452,413 -0.06(-0.47%)
Jul 01, 2005 11.87 11.97 11.83 11.92 7,862,756 +0.19(+1.62%)
Jun 30, 2005 11.99 12.05 11.66 11.73 12,631,867 -0.16(-1.31%)
Jun 29, 2005 11.86 14.08 11.76 11.89 12,739,258 +0.15(+1.26%)
Jun 28, 2005 11.66 11.89 11.66 11.74 12,667,144 +0.28(+2.46%)
Jun 27, 2005 11.76 11.87 11.35 11.46 9,941,291 -0.26(-2.23%)
Jun 24, 2005 11.65 11.80 11.61 11.72 16,065,394 +0.08(+0.67%)
Jun 23, 2005 11.89 11.91 11.64 11.64 12,612,174 -0.22(-1.85%)
Jun 22, 2005 11.72 11.96 11.72 11.86 13,462,091 +0.22(+1.88%)
Jun 21, 2005 11.79 11.83 11.60 11.64 7,217,278 -0.11(-0.96%)
Jun 20, 2005 11.60 11.79 11.60 11.75 8,354,231 +0.02(+0.18%)
Jun 17, 2005 11.82 11.84 11.61 11.73 17,366,550 -0.11(-0.89%)
Jun 16, 2005 11.63 11.96 11.63 11.84 15,771,557 +0.20(+1.76%)
Jun 15, 2005 11.60 11.69 11.40 11.63 13,273,094 +0.10(+0.86%)
Jun 14, 2005 11.22 11.55 11.08 11.53 17,918,096 +0.25(+2.19%)
Jun 13, 2005 11.22 11.30 11.10 11.29 9,337,891 +0.02(+0.19%)
Jun 10, 2005 11.29 11.43 11.14 11.27 10,725,894 +0.00(+0.00%)
Jun 09, 2005 11.21 11.27 11.12 11.27 5,765,945 +0.08(+0.69%)
Jun 08, 2005 11.22 11.24 11.04 11.19 8,651,894 +0.20(+1.86%)
Jun 07, 2005 11.26 11.36 10.98 10.98 12,521,643 -0.28(-2.45%)
Jun 06, 2005 11.34 11.40 11.23 11.26 9,197,206 -0.08(-0.75%)
Jun 03, 2005 11.33 11.36 11.22 11.34 12,736,282 +0.06(+0.50%)
Jun 02, 2005 11.29 11.60 11.23 11.29 26,328,574 -0.18(-1.54%)
Jun 01, 2005 11.16 11.70 11.15 11.46 25,313,178 +0.40(+3.57%)
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%)
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.