Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.28 10.33 10.26 10.29 5,865,584 +0.03(+0.27%)
May 27, 2005 10.28 10.32 10.24 10.27 1,614,491 +0.01(+0.11%)
May 26, 2005 10.07 10.26 10.06 10.25 2,056,729 +0.19(+1.94%)
May 25, 2005 10.20 10.20 10.03 10.06 2,379,887 -0.14(-1.39%)
May 24, 2005 10.25 10.27 10.15 10.20 2,008,838 -0.18(-1.72%)
May 23, 2005 10.18 10.41 10.17 10.38 3,185,407 +0.19(+1.82%)
May 20, 2005 10.14 10.21 10.07 10.19 2,596,475 +0.06(+0.55%)
May 19, 2005 10.02 10.21 9.985 10.14 3,000,314 +0.13(+1.32%)
May 18, 2005 9.772 10.02 9.746 10.01 4,626,024 +0.24(+2.49%)
May 17, 2005 9.545 9.779 9.503 9.762 2,976,584 +0.16(+1.67%)
May 16, 2005 9.322 9.619 9.322 9.602 2,532,189 +0.30(+3.21%)
May 13, 2005 9.484 9.531 9.192 9.303 4,564,758 -0.27(-2.79%)
May 12, 2005 9.707 9.776 9.570 9.570 3,014,121 -0.16(-1.69%)
May 11, 2005 9.628 9.779 9.619 9.735 3,119,826 +0.09(+0.91%)
May 10, 2005 9.788 9.830 9.628 9.646 4,744,242 -0.16(-1.61%)
May 09, 2005 9.626 9.811 9.591 9.804 5,289,597 +0.18(+1.85%)
May 06, 2005 9.619 9.642 9.551 9.626 4,407,709 +0.19(+2.06%)
May 05, 2005 9.549 9.551 9.424 9.431 5,061,359 -0.12(-1.26%)
May 04, 2005 9.410 9.660 9.225 9.551 10,301,770 +0.56(+6.24%)
May 03, 2005 8.940 9.025 8.896 8.991 2,958,895 -0.03(-0.31%)
May 02, 2005 9.051 9.081 8.928 9.018 1,293,060 +0.05(+0.57%)
Apr 29, 2005 8.970 8.977 8.796 8.967 1,320,673 +0.03(+0.29%)
Apr 28, 2005 9.069 9.069 8.921 8.942 1,340,520 -0.13(-1.46%)
Apr 27, 2005 9.042 9.116 8.768 9.074 2,837,657 +0.03(+0.36%)
Apr 26, 2005 9.252 9.255 8.952 9.042 4,325,734 -0.21(-2.28%)
Apr 25, 2005 9.303 9.317 9.201 9.252 2,457,117 -0.05(-0.50%)
Apr 22, 2005 9.236 9.359 9.199 9.299 2,707,358 +0.07(+0.80%)
Apr 21, 2005 9.225 9.259 9.157 9.225 2,568,000 +0.09(+0.94%)
Apr 20, 2005 9.317 9.329 9.130 9.139 2,269,867 -0.13(-1.42%)
Apr 19, 2005 9.317 9.317 9.218 9.271 3,045,617 +0.03(+0.30%)
Apr 18, 2005 9.227 9.364 9.178 9.243 3,269,108 +0.02(+0.20%)
Apr 15, 2005 9.450 9.450 9.132 9.225 3,593,129 -0.22(-2.38%)
Apr 14, 2005 9.607 9.607 9.445 9.450 2,451,508 -0.11(-1.16%)
Apr 13, 2005 9.728 9.728 9.526 9.561 2,491,201 -0.22(-2.30%)
Apr 12, 2005 9.804 9.883 9.665 9.786 2,549,016 -0.01(-0.07%)
Apr 11, 2005 9.711 9.897 9.704 9.793 2,817,810 +0.10(+1.08%)
Apr 08, 2005 9.846 9.846 9.656 9.688 1,871,205 -0.14(-1.42%)
Apr 07, 2005 9.816 9.895 9.742 9.827 1,479,447 +0.09(+0.90%)
Apr 06, 2005 9.619 9.848 9.531 9.739 3,027,064 +0.09(+0.94%)
Apr 05, 2005 9.802 10.02 9.635 9.649 3,698,834 -0.13(-1.35%)
Apr 04, 2005 9.850 9.853 9.714 9.781 2,710,379 -0.09(-0.89%)
Apr 01, 2005 10.06 10.06 9.853 9.869 1,567,032 -0.16(-1.62%)
Mar 31, 2005 9.955 10.12 9.952 10.03 1,936,786 +0.03(+0.30%)
Mar 30, 2005 9.897 10.05 9.897 10.00 1,751,693 +0.13(+1.31%)
Mar 29, 2005 10.12 10.17 9.867 9.871 2,980,899 -0.32(-3.18%)
Mar 28, 2005 10.11 10.23 10.08 10.20 4,293,806 +0.23(+2.30%)
Mar 24, 2005 9.983 10.04 9.936 9.966 1,906,584 -0.01(-0.09%)
Mar 23, 2005 10.00 10.12 9.957 9.976 1,736,592 -0.08(-0.78%)
Mar 22, 2005 9.955 10.09 9.955 10.05 3,414,508 +0.05(+0.51%)
Mar 21, 2005 9.920 10.15 9.908 10.00 3,011,100 +0.00(+0.02%)
Mar 18, 2005 9.966 10.00 9.897 10.00 3,315,274 +0.04(+0.37%)
Mar 17, 2005 10.11 10.11 9.908 9.964 3,395,524 -0.15(-1.51%)
Mar 16, 2005 10.20 10.21 10.03 10.12 4,648,028 -0.08(-0.77%)
Mar 15, 2005 10.15 10.22 10.05 10.20 2,708,653 +0.09(+0.89%)
Mar 14, 2005 10.18 10.23 10.02 10.11 2,945,951 -0.11(-1.09%)
Mar 11, 2005 10.19 10.32 10.13 10.22 2,358,314 +0.06(+0.55%)
Mar 10, 2005 10.31 10.35 10.11 10.16 2,561,528 -0.15(-1.48%)
Mar 09, 2005 10.33 10.40 10.27 10.31 4,122,520 -0.03(-0.34%)
Mar 08, 2005 10.36 10.46 10.28 10.35 5,064,379 -0.04(-0.42%)
Mar 07, 2005 10.24 10.51 10.16 10.39 4,508,669 +0.16(+1.61%)
Mar 04, 2005 9.607 10.37 9.607 10.23 12,595,367 +0.68(+7.11%)
Mar 03, 2005 10.02 10.15 9.494 9.549 19,424,814 -0.89(-8.48%)
Mar 02, 2005 10.51 10.72 10.41 10.43 5,980,351 -0.13(-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.