Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.33 11.37 11.14 11.16 383,868 -0.22(-1.93%)
May 27, 2005 11.22 11.39 11.13 11.38 458,946 +0.12(+1.10%)
May 26, 2005 11.10 11.29 10.93 11.26 398,214 +0.16(+1.46%)
May 25, 2005 11.22 11.22 10.90 11.10 522,715 -0.14(-1.27%)
May 24, 2005 11.36 11.45 11.19 11.24 640,828 -0.11(-0.93%)
May 23, 2005 11.34 11.45 11.25 11.35 371,931 +0.00(+0.00%)
May 20, 2005 11.39 11.44 11.21 11.35 248,164 -0.01(-0.08%)
May 19, 2005 11.34 11.41 11.24 11.36 273,713 +0.07(+0.59%)
May 18, 2005 10.73 11.29 10.73 11.29 536,746 +0.65(+6.10%)
May 17, 2005 10.65 10.72 10.57 10.64 318,738 -0.11(-0.98%)
May 16, 2005 10.71 10.84 10.66 10.74 431,721 +0.09(+0.81%)
May 13, 2005 10.59 10.69 10.52 10.66 424,706 +0.11(+1.09%)
May 12, 2005 10.51 10.67 10.51 10.54 424,391 +0.02(+0.18%)
May 11, 2005 10.51 10.63 10.37 10.52 291,618 +0.02(+0.18%)
May 10, 2005 10.54 10.60 10.47 10.51 405,125 -0.11(-1.08%)
May 09, 2005 10.70 10.72 10.51 10.62 399,051 -0.12(-1.16%)
May 06, 2005 10.60 10.78 10.44 10.74 611,404 +0.20(+1.90%)
May 05, 2005 10.74 10.79 10.52 10.54 556,955 -0.27(-2.47%)
May 04, 2005 10.60 10.81 10.55 10.81 591,719 +0.26(+2.44%)
May 03, 2005 10.32 10.62 10.31 10.55 490,254 +0.14(+1.38%)
May 02, 2005 10.44 10.47 10.23 10.41 401,041 +0.11(+1.11%)
Apr 29, 2005 10.37 10.44 10.12 10.29 705,435 -0.08(-0.74%)
Apr 28, 2005 10.55 10.59 10.36 10.37 585,017 -0.18(-1.72%)
Apr 27, 2005 10.66 10.70 10.51 10.55 516,537 -0.14(-1.34%)
Apr 26, 2005 10.83 10.93 10.67 10.70 512,872 -0.14(-1.32%)
Apr 25, 2005 10.93 11.13 10.75 10.84 875,380 -0.04(-0.35%)
Apr 22, 2005 11.13 11.26 10.76 10.88 767,737 -0.58(-5.08%)
Apr 21, 2005 11.21 11.46 11.11 11.46 777,580 +0.34(+3.09%)
Apr 20, 2005 11.51 11.54 10.93 11.12 612,452 -0.39(-3.40%)
Apr 19, 2005 11.43 11.51 11.32 11.51 846,480 +0.14(+1.26%)
Apr 18, 2005 11.22 11.46 11.08 11.36 1,323,332 +0.07(+0.59%)
Apr 15, 2005 11.49 11.55 11.18 11.30 971,923 -0.19(-1.66%)
Apr 14, 2005 11.52 11.54 11.39 11.49 782,502 -0.07(-0.58%)
Apr 13, 2005 11.78 11.78 11.42 11.56 937,997 -0.22(-1.86%)
Apr 12, 2005 11.64 11.85 11.37 11.78 600,724 +0.09(+0.73%)
Apr 11, 2005 11.80 11.80 11.61 11.69 916,008 -0.13(-1.13%)
Apr 08, 2005 12.00 12.13 11.80 11.82 766,586 -0.01(-0.08%)
Apr 07, 2005 11.46 11.99 11.32 11.83 1,618,511 -0.36(-2.98%)
Apr 06, 2005 12.19 12.32 12.12 12.20 393,502 +0.05(+0.39%)
Apr 05, 2005 12.16 12.18 12.04 12.15 542,191 +0.08(+0.63%)
Apr 04, 2005 12.10 12.12 11.96 12.07 448,265 -0.03(-0.24%)
Apr 01, 2005 12.37 12.39 11.89 12.10 702,712 -0.12(-1.02%)
Mar 31, 2005 12.37 12.37 12.15 12.22 466,171 -0.13(-1.08%)
Mar 30, 2005 12.29 12.43 12.28 12.36 519,154 +0.08(+0.62%)
Mar 29, 2005 12.32 12.49 12.20 12.28 585,541 -0.03(-0.23%)
Mar 28, 2005 12.34 12.42 12.23 12.31 318,634 -0.03(-0.23%)
Mar 24, 2005 12.36 12.50 12.30 12.34 430,674 +0.08(+0.62%)
Mar 23, 2005 12.41 12.42 12.11 12.26 478,108 -0.14(-1.15%)
Mar 22, 2005 12.67 12.81 12.31 12.41 294,969 -0.27(-2.11%)
Mar 21, 2005 12.70 12.73 12.48 12.67 360,099 +0.01(+0.08%)
Mar 18, 2005 13.05 13.05 12.66 12.66 796,323 -0.38(-2.93%)
Mar 17, 2005 13.09 13.17 12.83 13.05 402,926 -0.04(-0.29%)
Mar 16, 2005 13.18 13.33 13.05 13.08 316,121 -0.14(-1.08%)
Mar 15, 2005 13.39 13.39 13.11 13.23 486,589 -0.13(-1.00%)
Mar 14, 2005 13.39 13.50 13.28 13.36 336,120 -0.01(-0.07%)
Mar 11, 2005 13.32 13.44 13.24 13.37 409,313 +0.05(+0.36%)
Mar 10, 2005 13.36 13.46 13.18 13.32 372,141 +0.06(+0.43%)
Mar 09, 2005 13.28 13.42 13.12 13.27 779,256 -0.02(-0.14%)
Mar 08, 2005 13.56 13.59 13.17 13.28 734,021 -0.28(-2.04%)
Mar 07, 2005 13.04 13.64 13.03 13.56 1,498,931 +0.54(+4.18%)
Mar 04, 2005 12.90 13.02 12.76 13.02 499,678 +0.20(+1.56%)
Mar 03, 2005 12.84 12.93 12.65 12.82 774,229 -0.01(-0.07%)
Mar 02, 2005 12.83 12.92 12.70 12.83 934,646 -0.13(-1.03%)
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.