Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.19 11.19 10.70 10.70 110,428 -0.41(-3.68%)
May 27, 2005 11.13 11.18 10.95 11.11 26,375 -0.02(-0.17%)
May 26, 2005 10.99 11.14 10.86 11.13 533,223 +0.17(+1.51%)
May 25, 2005 11.04 11.34 10.72 10.97 181,233 -0.17(-1.49%)
May 24, 2005 11.06 11.27 10.96 11.13 90,651 +0.01(+0.09%)
May 23, 2005 10.81 11.25 10.78 11.12 94,535 +0.20(+1.87%)
May 20, 2005 10.82 11.07 10.79 10.92 81,273 -0.03(-0.27%)
May 19, 2005 10.51 11.06 10.51 10.95 206,266 +0.46(+4.36%)
May 18, 2005 9.827 10.65 9.739 10.49 219,639 +0.68(+6.94%)
May 17, 2005 9.730 9.905 9.652 9.807 122,357 +0.01(+0.10%)
May 16, 2005 9.827 9.905 9.632 9.798 117,495 +0.07(+0.70%)
May 13, 2005 9.730 9.866 9.545 9.730 165,641 -0.07(-0.70%)
May 12, 2005 9.827 10.11 9.613 9.798 234,139 -0.03(-0.30%)
May 11, 2005 9.292 9.885 9.292 9.827 244,552 +0.57(+6.20%)
May 10, 2005 9.720 9.721 9.097 9.253 74,391 -0.43(-4.42%)
May 09, 2005 9.496 9.749 9.340 9.681 95,440 +0.06(+0.61%)
May 06, 2005 9.525 9.681 9.418 9.623 76,868 +0.28(+3.02%)
May 05, 2005 9.953 10.03 9.292 9.340 150,269 -0.56(-5.70%)
May 04, 2005 10.10 10.12 9.798 9.905 296,792 +0.50(+5.27%)
May 03, 2005 8.757 9.739 8.757 9.409 287,647 +0.60(+6.85%)
May 02, 2005 8.796 8.893 8.587 8.805 182,325 -0.04(-0.44%)
Apr 29, 2005 8.835 8.952 8.212 8.844 541,665 -0.90(-9.19%)
Apr 28, 2005 9.944 10.01 9.730 9.739 107,438 -0.25(-2.53%)
Apr 27, 2005 9.866 10.11 9.827 9.992 54,416 +0.10(+0.98%)
Apr 26, 2005 10.20 10.20 9.885 9.895 55,107 -0.25(-2.49%)
Apr 25, 2005 10.04 10.16 9.924 10.15 39,836 +0.06(+0.58%)
Apr 22, 2005 10.26 10.34 10.07 10.09 97,390 -0.29(-2.81%)
Apr 21, 2005 9.983 10.38 9.973 10.38 64,315 +0.41(+4.10%)
Apr 20, 2005 10.61 10.70 9.876 9.973 111,656 -0.64(-6.05%)
Apr 19, 2005 10.12 10.62 10.07 10.62 77,439 +0.47(+4.60%)
Apr 18, 2005 10.55 10.70 10.15 10.15 56,591 -0.55(-5.18%)
Apr 15, 2005 10.76 10.80 10.18 10.70 171,409 -0.06(-0.54%)
Apr 14, 2005 11.03 11.25 10.74 10.76 276,608 -0.38(-3.41%)
Apr 13, 2005 11.15 11.24 11.09 11.14 53,615 -0.08(-0.69%)
Apr 12, 2005 11.09 11.30 11.00 11.22 74,304 +0.04(+0.35%)
Apr 11, 2005 11.16 11.35 11.11 11.18 100,118 +0.01(+0.09%)
Apr 08, 2005 11.28 11.41 11.13 11.17 39,153 -0.06(-0.52%)
Apr 07, 2005 11.19 11.50 11.13 11.23 54,882 -0.07(-0.60%)
Apr 06, 2005 11.14 11.56 10.91 11.30 236,750 +0.28(+2.56%)
Apr 05, 2005 10.49 11.13 10.44 11.01 245,374 +0.55(+5.30%)
Apr 04, 2005 10.25 10.49 10.25 10.46 72,484 +0.22(+2.19%)
Apr 01, 2005 9.924 10.31 9.905 10.24 135,211 +0.31(+3.14%)
Mar 31, 2005 10.09 10.31 9.817 9.924 86,073 -0.18(-1.83%)
Mar 30, 2005 9.739 10.34 9.739 10.11 142,834 +0.36(+3.69%)
Mar 29, 2005 9.739 10.11 9.739 9.749 91,171 -0.06(-0.60%)
Mar 28, 2005 10.31 10.54 9.720 9.807 117,305 -0.25(-2.51%)
Mar 24, 2005 9.730 10.24 9.730 10.06 53,788 +0.33(+3.40%)
Mar 23, 2005 9.632 9.876 9.632 9.730 70,568 +0.00(+0.00%)
Mar 22, 2005 9.739 9.973 9.632 9.730 125,097 -0.04(-0.40%)
Mar 21, 2005 9.983 10.14 9.769 9.769 161,020 -0.31(-3.09%)
Mar 18, 2005 10.47 10.47 9.964 10.08 185,631 -0.28(-2.72%)
Mar 17, 2005 10.22 10.46 10.17 10.36 76,180 -0.01(-0.09%)
Mar 16, 2005 10.27 10.71 10.27 10.37 77,860 -0.06(-0.56%)
Mar 15, 2005 10.62 10.85 10.34 10.43 137,177 -0.32(-2.99%)
Mar 14, 2005 10.70 10.78 10.62 10.75 127,176 +0.11(+1.01%)
Mar 11, 2005 10.97 10.99 10.22 10.64 190,738 -0.34(-3.10%)
Mar 10, 2005 11.16 11.32 10.96 10.98 87,751 -0.18(-1.57%)
Mar 09, 2005 11.24 11.39 10.99 11.16 94,978 -0.15(-1.29%)
Mar 08, 2005 11.66 11.66 11.31 11.31 41,421 -0.18(-1.61%)
Mar 07, 2005 11.35 11.70 11.35 11.49 202,148 +0.01(+0.08%)
Mar 04, 2005 11.34 11.62 11.31 11.48 67,991 +0.14(+1.20%)
Mar 03, 2005 11.35 11.67 11.31 11.34 55,984 -0.08(-0.68%)
Mar 02, 2005 11.73 11.73 11.36 11.42 94,668 -0.38(-3.22%)
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.