Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.970 10.23 9.830 10.10 217,209 +0.15(+1.51%)
May 27, 2005 10.10 10.13 9.930 9.950 92,487 +0.02(+0.20%)
May 26, 2005 10.04 10.12 9.850 9.930 142,205 +0.03(+0.30%)
May 25, 2005 10.00 10.08 9.830 9.900 105,862 -0.11(-1.10%)
May 24, 2005 10.12 10.25 10.00 10.01 229,200 -0.23(-2.25%)
May 23, 2005 10.06 10.25 10.00 10.24 272,922 +0.12(+1.19%)
May 20, 2005 10.10 10.25 9.630 10.12 285,714 -0.13(-1.27%)
May 19, 2005 9.980 11.44 9.930 10.25 570,704 +0.27(+2.71%)
May 18, 2005 9.700 9.990 9.650 9.980 235,000 +0.38(+3.96%)
May 17, 2005 9.540 9.890 9.480 9.600 259,724 +0.15(+1.59%)
May 16, 2005 9.210 9.980 9.110 9.450 441,917 +0.39(+4.30%)
May 13, 2005 9.150 9.150 9.020 9.060 128,831 +0.01(+0.11%)
May 12, 2005 8.980 9.130 8.740 9.050 215,439 +0.15(+1.69%)
May 11, 2005 8.920 9.000 8.800 8.900 154,639 +0.03(+0.34%)
May 10, 2005 8.920 9.150 8.780 8.870 171,088 -0.34(-3.69%)
May 09, 2005 8.850 9.250 8.640 9.210 218,742 +0.28(+3.14%)
May 06, 2005 8.870 9.300 8.530 8.930 375,428 +0.25(+2.88%)
May 05, 2005 8.870 8.990 8.440 8.680 212,357 +0.03(+0.35%)
May 04, 2005 8.670 8.750 8.340 8.650 125,848 -0.01(-0.12%)
May 03, 2005 8.920 8.920 8.550 8.660 76,680 -0.06(-0.69%)
May 02, 2005 8.520 8.900 8.470 8.720 193,208 +0.19(+2.23%)
Apr 29, 2005 8.600 8.720 8.390 8.530 101,640 +0.00(+0.00%)
Apr 28, 2005 8.650 8.650 8.300 8.530 97,231 +0.01(+0.12%)
Apr 27, 2005 8.320 8.540 8.000 8.520 130,882 +0.27(+3.27%)
Apr 26, 2005 8.020 8.350 8.020 8.250 105,538 +0.12(+1.48%)
Apr 25, 2005 8.250 8.280 7.790 8.130 95,886 -0.05(-0.61%)
Apr 22, 2005 7.980 8.420 7.800 8.180 134,979 +0.16(+2.00%)
Apr 21, 2005 7.820 8.020 7.810 8.020 61,392 +0.22(+2.82%)
Apr 20, 2005 7.800 7.870 7.660 7.800 57,496 -0.04(-0.51%)
Apr 19, 2005 7.790 8.000 7.640 7.840 104,051 +0.24(+3.16%)
Apr 18, 2005 7.550 7.850 7.550 7.600 56,200 -0.05(-0.65%)
Apr 15, 2005 8.040 8.040 7.650 7.650 71,178 -0.29(-3.65%)
Apr 14, 2005 7.780 8.020 7.750 7.940 49,985 +0.16(+2.06%)
Apr 13, 2005 8.250 8.250 7.550 7.780 278,440 -0.39(-4.77%)
Apr 12, 2005 8.030 8.240 7.910 8.170 71,250 +0.18(+2.25%)
Apr 11, 2005 7.760 8.110 7.760 7.990 54,361 +0.18(+2.30%)
Apr 08, 2005 7.730 8.190 7.670 7.810 60,576 +0.14(+1.83%)
Apr 07, 2005 7.800 8.040 7.600 7.670 471,674 -0.30(-3.76%)
Apr 06, 2005 8.070 8.390 7.400 7.970 242,762 -0.04(-0.50%)
Apr 05, 2005 7.970 8.020 7.720 8.010 175,706 +0.06(+0.75%)
Apr 04, 2005 8.050 8.055 7.770 7.950 281,490 -0.06(-0.75%)
Apr 01, 2005 8.300 8.510 7.920 8.010 279,193 -0.35(-4.19%)
Mar 31, 2005 8.180 8.460 7.950 8.360 211,034 +0.13(+1.58%)
Mar 30, 2005 8.600 8.600 7.770 8.230 185,126 -0.31(-3.63%)
Mar 29, 2005 8.310 8.640 8.260 8.540 72,166 +0.18(+2.15%)
Mar 28, 2005 8.260 8.530 8.260 8.360 57,962 +0.07(+0.84%)
Mar 24, 2005 8.660 8.660 8.260 8.290 67,214 -0.16(-1.89%)
Mar 23, 2005 8.380 8.580 8.260 8.450 53,178 +0.07(+0.84%)
Mar 22, 2005 8.300 8.590 8.230 8.380 42,857 +0.04(+0.48%)
Mar 21, 2005 9.000 9.000 8.300 8.340 91,988 -0.55(-6.19%)
Mar 18, 2005 9.000 9.000 8.610 8.890 38,347 +0.16(+1.83%)
Mar 17, 2005 8.620 9.300 8.620 8.730 183,892 +0.22(+2.59%)
Mar 16, 2005 8.210 8.920 8.210 8.510 142,918 +0.20(+2.41%)
Mar 15, 2005 8.510 8.570 8.290 8.310 44,696 -0.11(-1.31%)
Mar 14, 2005 8.510 8.750 8.190 8.420 193,660 -0.08(-0.94%)
Mar 11, 2005 8.210 9.300 8.110 8.500 1,646,165 +0.21(+2.53%)
Mar 10, 2005 8.450 8.680 8.230 8.290 44,449 -0.22(-2.59%)
Mar 09, 2005 8.510 8.530 8.400 8.510 55,080 +0.09(+1.07%)
Mar 08, 2005 8.440 8.660 8.100 8.420 61,417 -0.08(-0.95%)
Mar 07, 2005 8.610 8.750 8.370 8.501 82,126 +0.07(+0.84%)
Mar 04, 2005 8.580 8.790 8.260 8.430 190,564 -0.10(-1.17%)
Mar 03, 2005 8.340 8.600 8.100 8.530 255,547 +0.35(+4.28%)
Mar 02, 2005 8.130 8.250 7.900 8.180 211,588 +0.23(+2.89%)
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.