Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.86 10.91 10.84 10.87 5,552,287 +0.03(+0.27%)
May 27, 2005 10.86 10.91 10.82 10.84 1,528,257 +0.01(+0.11%)
May 26, 2005 10.63 10.84 10.63 10.83 1,946,874 +0.21(+1.93%)
May 25, 2005 10.78 10.78 10.59 10.63 2,252,770 -0.15(-1.39%)
May 24, 2005 10.83 10.85 10.72 10.78 1,901,540 -0.19(-1.72%)
May 23, 2005 10.76 10.99 10.74 10.96 3,015,265 +0.20(+1.82%)
May 20, 2005 10.71 10.78 10.63 10.77 2,457,790 +0.06(+0.55%)
May 19, 2005 10.59 10.79 10.55 10.71 2,840,059 +0.14(+1.32%)
May 18, 2005 10.32 10.59 10.30 10.57 4,378,935 +0.26(+2.49%)
May 17, 2005 10.08 10.33 10.04 10.31 2,817,596 +0.17(+1.67%)
May 16, 2005 9.848 10.16 9.848 10.14 2,396,938 +0.32(+3.21%)
May 13, 2005 10.02 10.07 9.711 9.828 4,320,941 -0.28(-2.78%)
May 12, 2005 10.25 10.33 10.11 10.11 2,853,128 -0.17(-1.69%)
May 11, 2005 10.17 10.33 10.16 10.28 2,953,187 +0.09(+0.91%)
May 10, 2005 10.34 10.38 10.17 10.19 4,490,838 -0.17(-1.61%)
May 09, 2005 10.17 10.36 10.13 10.36 5,007,064 +0.19(+1.85%)
May 06, 2005 10.16 10.19 10.09 10.17 4,172,281 +0.21(+2.06%)
May 05, 2005 10.09 10.09 9.956 9.963 4,791,017 -0.13(-1.26%)
May 04, 2005 9.941 10.21 9.745 10.09 9,751,523 +0.59(+6.24%)
May 03, 2005 9.444 9.535 9.398 9.498 2,800,852 -0.03(-0.31%)
May 02, 2005 9.562 9.593 9.432 9.527 1,223,994 +0.05(+0.57%)
Apr 29, 2005 9.476 9.483 9.292 9.473 1,250,132 +0.03(+0.29%)
Apr 28, 2005 9.581 9.581 9.424 9.446 1,268,919 -0.14(-1.46%)
Apr 27, 2005 9.552 9.630 9.263 9.586 2,686,089 +0.03(+0.36%)
Apr 26, 2005 9.775 9.777 9.457 9.552 4,094,684 -0.22(-2.28%)
Apr 25, 2005 9.828 9.843 9.721 9.775 2,325,875 -0.05(-0.50%)
Apr 22, 2005 9.757 9.887 9.718 9.824 2,562,751 +0.08(+0.80%)
Apr 21, 2005 9.745 9.782 9.674 9.745 2,430,835 +0.09(+0.94%)
Apr 20, 2005 9.843 9.855 9.645 9.655 2,148,626 -0.14(-1.42%)
Apr 19, 2005 9.843 9.843 9.738 9.794 2,882,941 +0.03(+0.30%)
Apr 18, 2005 9.748 9.892 9.696 9.765 3,094,496 +0.02(+0.20%)
Apr 15, 2005 9.983 9.983 9.647 9.745 3,401,209 -0.24(-2.38%)
Apr 14, 2005 10.15 10.15 9.978 9.983 2,320,566 -0.12(-1.16%)
Apr 13, 2005 10.28 10.28 10.06 10.10 2,358,139 -0.24(-2.30%)
Apr 12, 2005 10.36 10.44 10.21 10.34 2,412,865 -0.01(-0.07%)
Apr 11, 2005 10.26 10.46 10.25 10.35 2,667,303 +0.11(+1.08%)
Apr 08, 2005 10.40 10.40 10.20 10.23 1,771,259 -0.15(-1.41%)
Apr 07, 2005 10.37 10.45 10.29 10.38 1,400,426 +0.09(+0.90%)
Apr 06, 2005 10.16 10.40 10.07 10.29 2,865,380 +0.10(+0.94%)
Apr 05, 2005 10.35 10.59 10.18 10.19 3,501,269 -0.14(-1.35%)
Apr 04, 2005 10.41 10.41 10.26 10.33 2,565,609 -0.09(-0.89%)
Apr 01, 2005 10.63 10.63 10.41 10.43 1,483,332 -0.17(-1.62%)
Mar 31, 2005 10.52 10.70 10.51 10.60 1,833,337 +0.03(+0.30%)
Mar 30, 2005 10.46 10.62 10.46 10.57 1,658,130 +0.14(+1.32%)
Mar 29, 2005 10.69 10.74 10.42 10.43 2,821,680 -0.34(-3.18%)
Mar 28, 2005 10.68 10.81 10.65 10.77 4,064,461 +0.24(+2.30%)
Mar 24, 2005 10.55 10.61 10.50 10.53 1,804,748 -0.01(-0.09%)
Mar 23, 2005 10.57 10.70 10.52 10.54 1,643,836 -0.08(-0.78%)
Mar 22, 2005 10.52 10.66 10.52 10.62 3,232,129 +0.05(+0.51%)
Mar 21, 2005 10.48 10.72 10.47 10.57 2,850,269 +0.00(+0.02%)
Mar 18, 2005 10.53 10.57 10.46 10.57 3,138,195 +0.04(+0.37%)
Mar 17, 2005 10.68 10.68 10.47 10.53 3,214,159 -0.16(-1.51%)
Mar 16, 2005 10.77 10.79 10.60 10.69 4,399,763 -0.08(-0.77%)
Mar 15, 2005 10.72 10.79 10.61 10.77 2,563,976 +0.10(+0.89%)
Mar 14, 2005 10.75 10.81 10.59 10.68 2,788,599 -0.12(-1.09%)
Mar 11, 2005 10.76 10.91 10.70 10.79 2,232,350 +0.06(+0.55%)
Mar 10, 2005 10.89 10.93 10.68 10.73 2,424,709 -0.16(-1.48%)
Mar 09, 2005 10.91 10.98 10.85 10.90 3,902,324 -0.04(-0.34%)
Mar 08, 2005 10.95 11.05 10.86 10.93 4,793,876 -0.05(-0.42%)
Mar 07, 2005 10.82 11.10 10.74 10.98 4,267,848 +0.17(+1.61%)
Mar 04, 2005 10.15 10.95 10.15 10.81 11,922,612 +0.72(+7.11%)
Mar 03, 2005 10.59 10.72 10.03 10.09 18,387,280 -0.94(-8.48%)
Mar 02, 2005 11.10 11.32 10.99 11.02 5,660,923 -0.14(-1.27%)
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.