Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.91 22.98 22.67 22.71 1,880,900 -0.16(-0.70%)
Jul 28, 2005 23.03 23.22 22.80 22.87 1,812,700 -0.37(-1.59%)
Jul 27, 2005 23.00 23.35 22.93 23.24 1,489,400 +0.19(+0.82%)
Jul 26, 2005 23.16 23.19 22.95 23.05 1,309,700 -0.09(-0.39%)
Jul 25, 2005 22.91 23.32 22.88 23.14 1,851,700 +0.21(+0.92%)
Jul 22, 2005 22.97 23.04 22.76 22.93 1,829,100 +0.00(+0.00%)
Jul 21, 2005 23.20 23.33 22.88 22.93 1,408,400 -0.30(-1.29%)
Jul 20, 2005 23.37 23.49 23.20 23.23 1,618,500 -0.26(-1.11%)
Jul 19, 2005 23.33 23.54 23.31 23.49 1,719,300 +0.16(+0.69%)
Jul 18, 2005 23.26 23.45 23.25 23.33 1,522,000 +0.03(+0.13%)
Jul 15, 2005 23.34 23.48 23.20 23.30 1,677,500 -0.03(-0.13%)
Jul 14, 2005 23.29 23.42 23.20 23.33 1,457,800 +0.14(+0.60%)
Jul 13, 2005 23.10 23.24 23.08 23.19 993,500 +0.13(+0.56%)
Jul 12, 2005 23.05 23.18 22.91 23.06 1,320,500 +0.03(+0.13%)
Jul 11, 2005 23.08 23.09 22.75 23.03 2,011,700 +0.04(+0.17%)
Jul 08, 2005 22.64 23.09 22.56 22.99 1,653,800 +0.31(+1.37%)
Jul 07, 2005 22.61 22.76 22.50 22.68 2,074,800 -0.03(-0.13%)
Jul 06, 2005 23.18 23.24 22.71 22.71 1,911,000 -0.41(-1.77%)
Jul 05, 2005 23.10 23.31 23.01 23.12 1,220,400 -0.05(-0.22%)
Jul 01, 2005 23.32 23.50 23.05 23.17 1,773,600 +0.01(+0.04%)
Jun 30, 2005 22.75 23.40 22.70 23.16 2,953,100 +0.06(+0.26%)
Jun 29, 2005 23.44 23.44 22.90 23.10 2,269,300 -0.34(-1.45%)
Jun 28, 2005 23.31 23.54 23.24 23.44 1,542,000 +0.24(+1.03%)
Jun 27, 2005 23.31 23.37 23.01 23.20 1,525,400 -0.08(-0.34%)
Jun 24, 2005 23.39 23.49 23.25 23.28 2,017,400 -0.06(-0.26%)
Jun 23, 2005 23.80 23.81 23.26 23.34 2,543,600 -0.57(-2.38%)
Jun 22, 2005 23.74 24.05 23.74 23.91 1,844,800 +0.22(+0.93%)
Jun 21, 2005 23.93 24.01 23.61 23.69 2,672,500 -0.31(-1.29%)
Jun 20, 2005 24.35 24.35 24.00 24.00 1,440,700 -0.15(-0.62%)
Jun 17, 2005 24.14 24.21 23.86 24.15 2,086,400 +0.18(+0.75%)
Jun 16, 2005 24.00 24.10 23.90 23.97 1,737,300 -0.10(-0.42%)
Jun 15, 2005 24.48 24.48 24.06 24.07 1,565,300 -0.29(-1.19%)
Jun 14, 2005 24.17 24.36 24.07 24.36 2,262,300 +0.29(+1.20%)
Jun 13, 2005 23.86 24.61 23.83 24.07 3,320,400 +0.36(+1.52%)
Jun 10, 2005 23.96 24.00 23.42 23.71 2,738,400 -0.30(-1.25%)
Jun 09, 2005 24.03 24.20 23.95 24.01 2,436,200 -0.21(-0.87%)
Jun 08, 2005 24.33 24.40 23.93 24.22 5,619,300 -0.26(-1.06%)
Jun 07, 2005 24.00 25.35 23.99 24.48 7,553,700 -1.41(-5.45%)
Jun 06, 2005 25.94 26.00 25.85 25.89 1,289,600 +0.07(+0.27%)
Jun 03, 2005 25.93 26.00 25.82 25.82 2,305,700 -0.11(-0.42%)
Jun 02, 2005 26.11 26.14 25.84 25.93 2,026,900 -0.10(-0.38%)
Jun 01, 2005 26.10 26.32 25.92 26.03 2,584,400 -0.12(-0.46%)
May 31, 2005 26.59 26.59 26.06 26.15 2,181,000 -0.44(-1.65%)
May 27, 2005 26.70 26.70 26.41 26.59 1,104,600 -0.19(-0.71%)
May 26, 2005 26.81 26.91 26.61 26.78 906,700 +0.02(+0.07%)
May 25, 2005 26.95 26.99 26.57 26.76 1,234,300 -0.21(-0.78%)
May 24, 2005 26.97 27.03 26.58 26.97 1,747,600 -0.13(-0.48%)
May 23, 2005 27.34 27.34 27.01 27.10 1,324,700 -0.24(-0.88%)
May 20, 2005 27.02 27.34 26.86 27.34 1,515,100 +0.32(+1.18%)
May 19, 2005 27.00 27.14 26.80 27.02 1,290,400 -0.30(-1.10%)
May 18, 2005 27.05 27.35 26.97 27.32 1,333,500 +0.32(+1.19%)
May 17, 2005 26.69 27.00 26.56 27.00 1,493,900 +0.20(+0.75%)
May 16, 2005 26.40 26.80 26.40 26.80 1,039,000 +0.40(+1.52%)
May 13, 2005 26.77 26.78 26.23 26.40 1,518,400 -0.45(-1.68%)
May 12, 2005 27.15 27.25 26.76 26.85 932,300 -0.34(-1.25%)
May 11, 2005 27.00 27.23 26.82 27.19 914,900 +0.12(+0.44%)
May 10, 2005 27.05 27.19 26.90 27.07 1,238,000 -0.19(-0.70%)
May 09, 2005 26.97 27.33 26.91 27.26 916,800 +0.22(+0.81%)
May 06, 2005 27.01 27.28 26.98 27.04 774,900 +0.02(+0.07%)
May 05, 2005 27.20 27.30 26.76 27.02 793,900 -0.23(-0.84%)
May 04, 2005 27.08 27.30 26.96 27.25 1,093,300 +0.16(+0.59%)
May 03, 2005 26.79 27.11 26.79 27.09 1,190,200 +0.17(+0.63%)
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.