Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.42 10.55 10.23 10.24 8,847,700 -0.17(-1.63%)
Jun 29, 2005 10.44 10.52 10.31 10.41 8,050,600 +0.01(+0.10%)
Jun 28, 2005 10.12 10.46 10.12 10.40 6,835,800 +0.28(+2.77%)
Jun 27, 2005 10.17 10.33 10.09 10.12 9,096,700 -0.09(-0.88%)
Jun 24, 2005 10.31 10.36 10.16 10.21 9,971,800 -0.19(-1.83%)
Jun 23, 2005 10.60 10.76 10.28 10.40 14,560,300 -0.28(-2.62%)
Jun 22, 2005 10.84 10.91 10.56 10.68 29,048,800 -0.49(-4.39%)
Jun 21, 2005 11.17 11.24 11.10 11.17 10,643,700 +0.06(+0.54%)
Jun 20, 2005 11.30 11.48 11.04 11.11 12,235,500 -0.17(-1.51%)
Jun 17, 2005 11.37 11.37 11.11 11.28 18,322,800 -0.09(-0.79%)
Jun 16, 2005 11.31 11.44 11.27 11.37 18,133,400 +0.21(+1.88%)
Jun 15, 2005 10.97 11.19 10.92 11.16 18,048,300 +0.34(+3.14%)
Jun 14, 2005 10.69 11.24 10.60 10.82 25,162,000 +0.30(+2.85%)
Jun 13, 2005 10.34 10.74 10.21 10.52 17,664,200 +0.19(+1.84%)
Jun 10, 2005 10.03 11.03 10.03 10.33 27,943,100 +0.31(+3.09%)
Jun 09, 2005 10.09 10.10 9.960 10.02 9,099,000 -0.07(-0.69%)
Jun 08, 2005 10.14 10.27 10.08 10.09 10,328,500 +0.03(+0.30%)
Jun 07, 2005 9.960 10.14 9.960 10.06 7,381,600 +0.10(+1.00%)
Jun 06, 2005 9.910 9.990 9.850 9.960 6,462,900 +0.06(+0.61%)
Jun 03, 2005 10.25 10.25 9.900 9.900 17,885,900 -0.37(-3.60%)
Jun 02, 2005 10.00 10.32 9.970 10.27 19,833,500 +0.35(+3.53%)
Jun 01, 2005 10.04 10.13 9.874 9.920 14,011,200 -0.06(-0.60%)
May 31, 2005 10.07 10.10 9.980 9.980 8,854,700 -0.09(-0.89%)
May 27, 2005 10.09 10.26 10.03 10.07 10,987,300 +0.04(+0.40%)
May 26, 2005 10.05 10.07 9.960 10.03 10,885,100 +0.07(+0.70%)
May 25, 2005 9.950 9.980 9.790 9.960 13,340,000 -0.02(-0.20%)
May 24, 2005 10.13 10.14 9.850 9.980 13,168,400 -0.19(-1.87%)
May 23, 2005 10.07 10.27 10.05 10.17 14,459,200 +0.17(+1.70%)
May 20, 2005 9.950 10.06 9.880 10.00 14,376,100 -0.01(-0.10%)
May 19, 2005 9.900 10.07 9.780 10.01 19,571,500 +0.09(+0.91%)
May 18, 2005 9.600 9.980 9.390 9.920 22,641,700 +0.61(+6.55%)
May 17, 2005 9.410 9.480 9.260 9.310 12,594,900 -0.10(-1.06%)
May 16, 2005 9.350 9.510 9.310 9.410 9,855,700 +0.11(+1.18%)
May 13, 2005 9.390 9.470 9.230 9.300 10,342,300 -0.05(-0.53%)
May 12, 2005 9.770 9.770 9.270 9.350 22,707,800 -0.29(-3.01%)
May 11, 2005 9.850 9.850 9.440 9.640 13,919,600 -0.14(-1.43%)
May 10, 2005 9.900 9.930 9.670 9.780 14,652,300 -0.17(-1.71%)
May 09, 2005 9.760 10.08 9.760 9.950 15,056,500 +0.19(+1.95%)
May 06, 2005 9.710 9.870 9.630 9.760 19,504,000 +0.06(+0.62%)
May 05, 2005 10.15 10.22 9.460 9.700 32,822,700 -0.46(-4.53%)
May 04, 2005 9.850 10.45 9.770 10.16 44,174,800 +0.69(+7.29%)
May 03, 2005 9.270 9.490 9.250 9.470 12,269,700 +0.25(+2.71%)
May 02, 2005 9.160 9.250 9.070 9.220 7,684,500 +0.11(+1.21%)
Apr 29, 2005 9.210 9.240 9.070 9.110 9,017,600 -0.03(-0.33%)
Apr 28, 2005 9.270 9.350 9.100 9.140 11,258,800 -0.30(-3.18%)
Apr 27, 2005 9.580 9.580 9.310 9.440 11,226,200 -0.13(-1.36%)
Apr 26, 2005 9.690 9.780 9.560 9.570 12,754,800 -0.22(-2.25%)
Apr 25, 2005 10.12 10.39 9.750 9.790 10,067,300 -0.10(-1.01%)
Apr 22, 2005 9.830 9.980 9.690 9.890 15,439,000 +0.07(+0.71%)
Apr 21, 2005 9.500 9.860 9.500 9.820 19,688,100 +0.48(+5.14%)
Apr 20, 2005 9.480 9.700 9.169 9.340 21,707,000 +0.06(+0.65%)
Apr 19, 2005 9.330 9.470 9.140 9.280 18,781,900 -0.06(-0.64%)
Apr 18, 2005 9.490 9.510 9.280 9.340 20,188,200 -0.16(-1.68%)
Apr 15, 2005 9.670 9.730 9.470 9.500 23,096,100 -0.25(-2.56%)
Apr 14, 2005 10.02 10.05 9.650 9.750 22,251,000 -0.30(-2.99%)
Apr 13, 2005 10.05 10.08 9.970 10.05 16,559,000 -0.01(-0.10%)
Apr 12, 2005 10.26 10.40 9.930 10.06 29,808,600 -0.38(-3.64%)
Apr 11, 2005 10.30 10.49 10.09 10.44 40,724,700 -0.59(-5.35%)
Apr 08, 2005 11.12 11.28 10.97 11.03 10,026,600 -0.27(-2.39%)
Apr 07, 2005 11.02 11.31 10.96 11.30 11,632,400 +0.19(+1.71%)
Apr 06, 2005 11.15 11.36 11.10 11.11 7,079,000 +0.01(+0.09%)
Apr 05, 2005 11.01 11.20 11.01 11.10 6,034,700 +0.01(+0.09%)
Apr 04, 2005 11.12 11.23 10.95 11.09 9,371,900 -0.09(-0.81%)
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.