Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.57 14.61 14.50 14.59 11,956,915 -0.03(-0.22%)
Jul 28, 2005 14.34 14.69 14.34 14.62 25,465,040 +0.28(+1.93%)
Jul 27, 2005 14.27 14.36 14.22 14.34 23,246,494 +0.07(+0.51%)
Jul 26, 2005 14.12 14.34 14.11 14.27 19,090,906 +0.21(+1.49%)
Jul 25, 2005 14.13 14.17 14.04 14.06 21,986,628 -0.02(-0.16%)
Jul 22, 2005 14.40 14.41 13.97 14.08 34,122,680 -0.32(-2.24%)
Jul 21, 2005 14.58 14.63 14.25 14.41 49,514,700 +0.05(+0.34%)
Jul 20, 2005 14.09 14.46 14.09 14.36 41,481,084 +0.12(+0.87%)
Jul 19, 2005 14.36 14.40 14.21 14.23 21,677,568 -0.13(-0.91%)
Jul 18, 2005 14.30 14.41 14.30 14.36 15,803,443 -0.03(-0.18%)
Jul 15, 2005 14.40 14.43 14.34 14.39 16,187,308 +0.04(+0.31%)
Jul 14, 2005 14.27 14.40 14.27 14.35 21,423,626 +0.12(+0.87%)
Jul 13, 2005 14.27 14.40 14.19 14.22 25,638,272 -0.09(-0.60%)
Jul 12, 2005 14.35 14.48 14.30 14.31 18,254,276 -0.03(-0.21%)
Jul 11, 2005 14.43 14.46 14.22 14.34 12,976,619 -0.07(-0.47%)
Jul 08, 2005 14.25 14.40 14.14 14.40 21,567,330 +0.17(+1.20%)
Jul 07, 2005 13.93 14.23 13.93 14.23 13,112,448 +0.14(+1.01%)
Jul 06, 2005 14.14 14.22 14.04 14.09 12,937,248 -0.04(-0.32%)
Jul 05, 2005 14.12 14.25 14.09 14.14 22,100,804 +0.04(+0.32%)
Jul 01, 2005 14.12 14.17 14.03 14.09 13,571,118 +0.04(+0.29%)
Jun 30, 2005 13.97 14.11 13.94 14.05 21,045,666 +0.11(+0.80%)
Jun 29, 2005 13.83 14.05 13.81 13.94 17,376,306 +0.12(+0.85%)
Jun 28, 2005 13.61 13.82 13.61 13.82 24,250,450 +0.25(+1.81%)
Jun 27, 2005 13.47 13.62 13.41 13.58 34,179,768 -0.05(-0.36%)
Jun 24, 2005 13.62 13.69 13.58 13.62 17,945,216 +0.02(+0.15%)
Jun 23, 2005 13.69 13.78 13.58 13.60 20,657,864 -0.08(-0.59%)
Jun 22, 2005 13.79 13.79 13.66 13.69 22,537,820 -0.11(-0.77%)
Jun 21, 2005 13.94 13.96 13.76 13.79 22,651,996 -0.15(-1.09%)
Jun 20, 2005 13.80 13.99 13.80 13.94 12,884,097 +0.09(+0.66%)
Jun 17, 2005 13.88 13.89 13.78 13.85 17,547,570 +0.03(+0.22%)
Jun 16, 2005 13.65 13.88 13.64 13.82 17,453,080 +0.16(+1.21%)
Jun 15, 2005 13.65 13.67 13.51 13.66 16,838,896 +0.01(+0.04%)
Jun 14, 2005 13.35 13.69 13.34 13.65 24,333,128 +0.33(+2.46%)
Jun 13, 2005 13.09 13.35 13.07 13.32 20,618,494 +0.21(+1.56%)
Jun 10, 2005 13.11 13.13 13.04 13.12 27,252,474 +0.05(+0.39%)
Jun 09, 2005 13.11 13.16 12.98 13.07 30,248,594 -0.10(-0.73%)
Jun 08, 2005 13.23 13.24 13.16 13.16 29,126,524 -0.06(-0.46%)
Jun 07, 2005 13.31 13.34 13.21 13.22 24,089,030 -0.07(-0.53%)
Jun 06, 2005 13.19 13.31 13.19 13.30 14,681,375 +0.07(+0.51%)
Jun 03, 2005 13.28 13.29 13.19 13.23 17,586,940 -0.08(-0.58%)
Jun 02, 2005 13.21 13.31 13.17 13.31 19,094,842 +0.06(+0.43%)
Jun 01, 2005 13.15 13.28 13.07 13.25 19,203,112 +0.13(+0.98%)
May 31, 2005 13.25 13.30 13.08 13.12 40,083,420 -0.09(-0.69%)
May 27, 2005 13.30 13.30 13.19 13.21 16,397,942 -0.10(-0.72%)
May 26, 2005 13.22 13.36 13.15 13.31 25,358,738 -0.09(-0.67%)
May 25, 2005 13.36 13.46 13.33 13.40 10,563,188 -0.01(-0.08%)
May 24, 2005 13.35 13.44 13.27 13.41 24,171,708 -0.00(-0.03%)
May 23, 2005 13.35 13.44 13.35 13.41 20,427,544 +0.01(+0.05%)
May 20, 2005 13.41 13.44 13.32 13.40 14,882,166 -0.02(-0.14%)
May 19, 2005 13.47 13.53 13.39 13.42 14,545,546 -0.05(-0.35%)
May 18, 2005 13.40 13.55 13.39 13.47 23,709,102 +0.09(+0.68%)
May 17, 2005 13.15 13.40 13.13 13.38 19,240,514 +0.20(+1.54%)
May 16, 2005 12.99 13.21 12.99 13.18 17,464,892 +0.19(+1.44%)
May 13, 2005 13.07 13.13 12.95 12.99 23,270,118 +0.02(+0.16%)
May 12, 2005 12.92 13.15 12.92 12.97 21,903,950 +0.05(+0.38%)
May 11, 2005 12.94 12.95 12.75 12.92 13,082,920 -0.02(-0.14%)
May 10, 2005 12.91 13.00 12.87 12.94 10,265,939 -0.06(-0.50%)
May 09, 2005 12.79 13.00 12.79 13.00 20,586,996 +0.20(+1.59%)
May 06, 2005 12.70 12.89 12.66 12.80 20,709,046 +0.14(+1.11%)
May 05, 2005 12.60 12.71 12.52 12.66 22,088,992 +0.05(+0.42%)
May 04, 2005 12.52 12.61 12.46 12.61 19,043,660 +0.11(+0.85%)
May 03, 2005 12.59 12.68 12.40 12.50 20,933,460 -0.11(-0.85%)
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.