Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.25 13.29 13.08 13.12 40,084,304 -0.09(-0.69%)
May 27, 2005 13.30 13.30 13.19 13.21 16,398,303 -0.10(-0.72%)
May 26, 2005 13.22 13.36 13.15 13.31 25,359,296 -0.09(-0.67%)
May 25, 2005 13.36 13.46 13.33 13.40 10,563,421 -0.01(-0.08%)
May 24, 2005 13.35 13.44 13.27 13.41 24,172,240 -0.00(-0.03%)
May 23, 2005 13.35 13.44 13.35 13.41 20,427,994 +0.01(+0.05%)
May 20, 2005 13.41 13.44 13.32 13.40 14,882,493 -0.02(-0.14%)
May 19, 2005 13.47 13.53 13.39 13.42 14,545,866 -0.05(-0.35%)
May 18, 2005 13.40 13.55 13.39 13.47 23,709,624 +0.09(+0.68%)
May 17, 2005 13.15 13.40 13.13 13.38 19,240,938 +0.20(+1.54%)
May 16, 2005 12.99 13.21 12.99 13.18 17,465,276 +0.19(+1.44%)
May 13, 2005 13.07 13.13 12.95 12.99 23,270,630 +0.02(+0.16%)
May 12, 2005 12.92 13.15 12.92 12.97 21,904,432 +0.05(+0.38%)
May 11, 2005 12.94 12.95 12.75 12.92 13,083,208 -0.02(-0.14%)
May 10, 2005 12.91 13.00 12.87 12.94 10,266,164 -0.06(-0.50%)
May 09, 2005 12.79 13.00 12.79 13.00 20,587,450 +0.20(+1.59%)
May 06, 2005 12.70 12.89 12.66 12.80 20,709,502 +0.14(+1.11%)
May 05, 2005 12.60 12.71 12.52 12.66 22,089,478 +0.05(+0.42%)
May 04, 2005 12.52 12.61 12.46 12.61 19,044,080 +0.11(+0.84%)
May 03, 2005 12.59 12.68 12.40 12.50 20,933,920 -0.11(-0.85%)
May 02, 2005 12.43 12.64 12.36 12.61 19,681,900 +0.16(+1.26%)
Apr 29, 2005 12.33 12.48 12.20 12.45 35,625,460 +0.19(+1.54%)
Apr 28, 2005 12.27 12.40 12.21 12.26 19,435,828 -0.01(-0.07%)
Apr 27, 2005 12.17 12.28 12.15 12.27 25,054,166 +0.11(+0.87%)
Apr 26, 2005 12.17 12.26 12.17 12.17 34,910,864 -0.01(-0.05%)
Apr 25, 2005 12.19 12.27 12.14 12.17 38,489,752 -0.02(-0.17%)
Apr 22, 2005 12.16 12.56 12.14 12.19 24,443,904 +0.03(+0.25%)
Apr 21, 2005 12.19 12.44 12.10 12.16 41,178,836 +0.11(+0.93%)
Apr 20, 2005 12.13 12.16 11.91 12.05 49,791,388 -0.10(-0.85%)
Apr 19, 2005 12.02 12.18 12.02 12.15 41,887,524 +0.10(+0.83%)
Apr 18, 2005 12.30 12.31 11.94 12.05 76,111,352 -0.24(-1.95%)
Apr 15, 2005 12.11 12.51 12.09 12.29 52,763,952 +0.18(+1.51%)
Apr 14, 2005 11.98 12.20 11.95 12.11 32,396,984 +0.16(+1.36%)
Apr 13, 2005 11.92 12.02 11.89 11.95 35,932,560 -0.04(-0.36%)
Apr 12, 2005 11.88 12.04 11.76 11.99 25,280,554 +0.11(+0.91%)
Apr 11, 2005 11.75 11.93 11.75 11.88 22,396,578 +0.13(+1.12%)
Apr 08, 2005 11.87 12.09 11.72 11.75 40,852,052 -0.28(-2.31%)
Apr 07, 2005 11.96 12.07 11.95 12.03 32,782,826 +0.12(+1.04%)
Apr 06, 2005 12.00 12.08 11.86 11.90 28,048,382 -0.07(-0.59%)
Apr 05, 2005 11.71 11.98 11.69 11.98 27,713,722 +0.25(+2.13%)
Apr 04, 2005 11.52 11.78 11.52 11.73 22,556,034 +0.27(+2.40%)
Apr 01, 2005 11.61 11.71 11.39 11.45 31,274,890 -0.19(-1.62%)
Mar 31, 2005 11.51 11.79 11.45 11.64 47,572,796 +0.30(+2.67%)
Mar 30, 2005 11.05 11.36 11.02 11.34 36,440,456 +0.34(+3.12%)
Mar 29, 2005 10.95 11.12 10.76 10.99 51,277,672 +0.02(+0.15%)
Mar 28, 2005 11.22 11.26 10.83 10.98 124,705,848 -1.44(-11.58%)
Mar 24, 2005 12.52 12.56 12.31 12.42 11,309,514 -0.08(-0.65%)
Mar 23, 2005 12.32 12.55 12.25 12.50 13,823,395 +0.22(+1.82%)
Mar 22, 2005 12.35 12.41 12.27 12.27 8,155,842 -0.08(-0.66%)
Mar 21, 2005 12.33 12.41 12.31 12.36 8,626,334 -0.01(-0.08%)
Mar 18, 2005 12.35 12.50 12.26 12.37 17,872,772 +0.01(+0.12%)
Mar 17, 2005 12.19 12.39 12.19 12.35 16,195,539 +0.24(+1.96%)
Mar 16, 2005 12.22 12.24 12.03 12.11 21,404,412 -0.10(-0.85%)
Mar 15, 2005 12.41 12.47 12.22 12.22 13,669,846 -0.19(-1.52%)
Mar 14, 2005 12.29 12.50 12.27 12.41 21,900,494 +0.15(+1.24%)
Mar 11, 2005 12.31 12.37 12.21 12.25 14,660,044 -0.02(-0.17%)
Mar 10, 2005 12.32 12.44 12.25 12.27 19,922,068 -0.02(-0.17%)
Mar 09, 2005 12.76 12.77 12.25 12.30 32,257,214 -0.46(-3.62%)
Mar 08, 2005 12.76 12.88 12.75 12.76 20,132,706 +0.03(+0.24%)
Mar 07, 2005 12.70 12.84 12.70 12.73 15,132,504 -0.00(-0.03%)
Mar 04, 2005 12.68 12.78 12.64 12.73 12,506,413 +0.11(+0.84%)
Mar 03, 2005 12.60 12.70 12.54 12.62 20,473,272 +0.08(+0.63%)
Mar 02, 2005 12.47 12.56 12.38 12.55 15,715,204 +0.05(+0.37%)
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.