Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.17 11.49 11.15 11.37 6,014,578 +0.03(+0.26%)
Jun 29, 2005 11.51 11.51 11.24 11.34 4,621,883 -0.17(-1.45%)
Jun 28, 2005 11.45 11.56 11.41 11.51 3,140,591 +0.12(+1.03%)
Jun 27, 2005 11.45 11.47 11.30 11.39 3,106,782 -0.04(-0.34%)
Jun 24, 2005 11.48 11.53 11.42 11.43 4,108,838 -0.03(-0.26%)
Jun 23, 2005 11.69 11.69 11.42 11.46 5,180,549 -0.28(-2.38%)
Jun 22, 2005 11.66 11.81 11.66 11.74 3,757,303 +0.11(+0.93%)
Jun 21, 2005 11.75 11.79 11.59 11.63 5,443,080 -0.15(-1.29%)
Jun 20, 2005 11.96 11.96 11.78 11.78 2,934,273 -0.07(-0.62%)
Jun 17, 2005 11.85 11.89 11.71 11.86 4,249,370 +0.09(+0.75%)
Jun 16, 2005 11.78 11.83 11.73 11.77 3,538,358 -0.05(-0.42%)
Jun 15, 2005 12.02 12.02 11.81 11.82 3,188,046 -0.14(-1.19%)
Jun 14, 2005 11.87 11.96 11.82 11.96 4,607,626 +0.14(+1.20%)
Jun 13, 2005 11.71 12.08 11.70 11.82 6,762,658 +0.18(+1.52%)
Jun 10, 2005 11.76 11.78 11.50 11.64 5,577,299 -0.15(-1.25%)
Jun 09, 2005 11.80 11.88 11.76 11.79 4,961,808 -0.10(-0.87%)
Jun 08, 2005 11.95 11.98 11.75 11.89 11,444,827 -0.13(-1.06%)
Jun 07, 2005 11.78 12.45 11.78 12.02 15,384,619 -0.69(-5.45%)
Jun 06, 2005 12.74 12.77 12.69 12.71 2,626,528 +0.03(+0.27%)
Jun 03, 2005 12.73 12.77 12.68 12.68 4,696,019 -0.05(-0.42%)
Jun 02, 2005 12.82 12.83 12.69 12.73 4,128,186 -0.05(-0.38%)
Jun 01, 2005 12.81 12.92 12.73 12.78 5,263,647 -0.06(-0.46%)
May 31, 2005 13.06 13.06 12.80 12.84 4,442,042 -0.22(-1.65%)
May 27, 2005 13.11 13.11 12.97 13.06 2,249,738 -0.09(-0.71%)
May 26, 2005 13.16 13.21 13.07 13.15 1,846,675 +0.01(+0.07%)
May 25, 2005 13.23 13.25 13.05 13.14 2,513,898 -0.10(-0.78%)
May 24, 2005 13.24 13.27 13.05 13.24 3,559,336 -0.06(-0.48%)
May 23, 2005 13.42 13.42 13.26 13.31 2,698,016 -0.12(-0.88%)
May 20, 2005 13.27 13.42 13.19 13.42 3,085,804 +0.16(+1.18%)
May 19, 2005 13.26 13.33 13.16 13.27 2,628,157 -0.15(-1.10%)
May 18, 2005 13.28 13.43 13.24 13.41 2,715,939 +0.16(+1.19%)
May 17, 2005 13.10 13.26 13.04 13.26 3,042,625 +0.10(+0.75%)
May 16, 2005 12.96 13.16 12.96 13.16 2,116,131 +0.20(+1.52%)
May 13, 2005 13.14 13.15 12.88 12.96 3,092,525 -0.22(-1.68%)
May 12, 2005 13.33 13.38 13.14 13.18 1,898,815 -0.17(-1.25%)
May 11, 2005 13.26 13.37 13.17 13.35 1,863,376 +0.06(+0.44%)
May 10, 2005 13.28 13.35 13.21 13.29 2,521,434 -0.09(-0.70%)
May 09, 2005 13.24 13.42 13.21 13.38 1,867,246 +0.11(+0.81%)
May 06, 2005 13.26 13.39 13.25 13.28 1,578,238 +0.01(+0.07%)
May 05, 2005 13.35 13.40 13.14 13.27 1,616,936 -0.11(-0.84%)
May 04, 2005 13.30 13.40 13.24 13.38 2,226,724 +0.08(+0.59%)
May 03, 2005 13.15 13.31 13.15 13.30 2,424,080 +0.08(+0.63%)
May 02, 2005 13.20 13.28 13.08 13.22 2,284,362 +0.08(+0.64%)
Apr 29, 2005 13.10 13.19 13.06 13.13 5,246,946 +0.06(+0.45%)
Apr 28, 2005 13.04 13.18 12.98 13.08 3,376,033 -0.16(-1.19%)
Apr 27, 2005 12.94 13.27 12.86 13.23 4,245,093 +0.32(+2.47%)
Apr 26, 2005 13.17 13.20 12.91 12.91 2,704,941 -0.25(-1.90%)
Apr 25, 2005 12.97 13.21 12.94 13.16 3,456,687 +0.21(+1.59%)
Apr 22, 2005 12.90 13.09 12.87 12.96 2,990,282 -0.01(-0.08%)
Apr 21, 2005 12.76 13.00 12.74 12.97 1,960,119 +0.25(+1.97%)
Apr 20, 2005 12.82 12.90 12.67 12.72 2,325,911 -0.13(-1.03%)
Apr 19, 2005 12.90 12.90 12.77 12.85 2,729,992 -0.05(-0.42%)
Apr 18, 2005 12.89 13.06 12.89 12.90 2,751,785 -0.05(-0.38%)
Apr 15, 2005 13.08 13.18 12.92 12.95 2,800,666 -0.15(-1.16%)
Apr 14, 2005 13.21 13.26 13.09 13.10 2,592,515 -0.12(-0.93%)
Apr 13, 2005 13.29 13.38 13.18 13.23 1,796,572 -0.15(-1.10%)
Apr 12, 2005 13.18 13.40 13.16 13.37 2,399,028 +0.14(+1.08%)
Apr 11, 2005 13.20 13.32 13.20 13.23 1,434,447 +0.05(+0.37%)
Apr 08, 2005 13.29 13.33 13.17 13.18 1,803,497 -0.09(-0.67%)
Apr 07, 2005 13.26 13.30 13.21 13.27 2,269,494 +0.03(+0.22%)
Apr 06, 2005 13.21 13.27 13.10 13.24 3,352,408 +0.13(+0.97%)
Apr 05, 2005 13.08 13.17 13.06 13.11 3,107,800 +0.04(+0.30%)
Apr 04, 2005 13.13 13.13 12.89 13.08 4,486,849 -0.02(-0.15%)
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.