Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.41 11.45 11.30 11.32 5,568,834 -0.06(-0.49%)
Jul 28, 2005 11.30 11.45 11.27 11.38 5,750,754 +0.07(+0.62%)
Jul 27, 2005 11.33 11.33 11.19 11.31 6,053,954 -0.03(-0.24%)
Jul 26, 2005 11.29 11.37 11.21 11.33 5,674,702 +0.07(+0.58%)
Jul 25, 2005 11.32 11.53 11.27 11.27 5,682,408 -0.04(-0.32%)
Jul 22, 2005 11.18 11.33 11.16 11.30 5,948,420 +0.12(+1.07%)
Jul 21, 2005 11.46 11.46 11.14 11.19 7,500,940 -0.29(-2.49%)
Jul 20, 2005 11.18 11.50 11.13 11.47 7,509,650 +0.11(+0.93%)
Jul 19, 2005 11.27 11.37 11.18 11.36 7,861,095 +0.20(+1.78%)
Jul 18, 2005 11.02 11.24 11.01 11.17 4,991,581 +0.15(+1.40%)
Jul 15, 2005 10.97 11.04 10.87 11.01 7,758,241 -0.05(-0.42%)
Jul 14, 2005 11.15 11.25 11.06 11.06 6,417,794 -0.10(-0.86%)
Jul 13, 2005 11.40 11.41 11.08 11.15 7,554,209 -0.23(-2.04%)
Jul 12, 2005 11.28 11.40 11.21 11.39 5,718,256 +0.13(+1.17%)
Jul 11, 2005 11.33 11.34 11.19 11.26 4,967,459 -0.01(-0.05%)
Jul 08, 2005 11.30 11.36 11.19 11.26 6,466,373 -0.02(-0.19%)
Jul 07, 2005 11.15 11.34 11.08 11.28 8,784,097 -0.03(-0.28%)
Jul 06, 2005 11.29 11.44 11.26 11.31 10,036,431 +0.03(+0.29%)
Jul 05, 2005 10.88 11.30 10.87 11.28 9,116,444 +0.33(+3.04%)
Jul 01, 2005 11.01 11.01 10.88 10.95 4,566,430 +0.01(+0.11%)
Jun 30, 2005 11.07 11.17 10.93 10.94 5,399,980 -0.13(-1.20%)
Jun 29, 2005 11.13 11.24 11.02 11.07 4,862,930 -0.04(-0.38%)
Jun 28, 2005 10.78 11.12 10.78 11.11 6,855,676 +0.36(+3.36%)
Jun 27, 2005 10.69 10.87 10.69 10.75 6,680,791 -0.02(-0.17%)
Jun 24, 2005 10.78 10.82 10.61 10.77 5,614,397 -0.04(-0.35%)
Jun 23, 2005 10.92 11.04 10.76 10.81 4,808,320 -0.11(-1.03%)
Jun 22, 2005 10.88 10.94 10.82 10.92 4,404,612 +0.06(+0.54%)
Jun 21, 2005 10.88 10.96 10.74 10.86 3,880,293 +0.02(+0.22%)
Jun 20, 2005 10.86 10.91 10.78 10.83 4,635,446 -0.08(-0.75%)
Jun 17, 2005 10.98 11.01 10.82 10.92 5,625,453 +0.02(+0.16%)
Jun 16, 2005 10.90 11.11 10.89 10.90 5,907,882 -0.02(-0.16%)
Jun 15, 2005 11.12 11.12 10.82 10.92 10,782,873 -0.20(-1.81%)
Jun 14, 2005 10.67 11.27 10.65 11.12 14,427,307 +0.42(+3.92%)
Jun 13, 2005 10.63 10.82 10.59 10.70 7,156,866 +0.11(+1.01%)
Jun 10, 2005 10.46 10.62 10.45 10.59 8,919,783 +0.12(+1.10%)
Jun 09, 2005 10.22 10.49 10.15 10.48 6,268,037 +0.24(+2.35%)
Jun 08, 2005 10.29 10.32 10.19 10.24 3,726,850 -0.07(-0.68%)
Jun 07, 2005 10.19 10.46 10.16 10.31 7,013,474 +0.12(+1.14%)
Jun 06, 2005 10.11 10.21 9.999 10.19 5,474,691 +0.06(+0.56%)
Jun 03, 2005 10.27 10.42 10.11 10.13 8,716,086 -0.18(-1.72%)
Jun 02, 2005 10.19 10.31 10.17 10.31 14,806,893 +0.21(+2.05%)
Jun 01, 2005 10.07 10.26 9.999 10.10 6,046,248 +0.04(+0.37%)
May 31, 2005 10.12 10.12 10.02 10.07 4,283,332 -0.04(-0.40%)
May 27, 2005 10.16 10.20 10.08 10.11 4,452,521 -0.02(-0.24%)
May 26, 2005 10.12 10.18 10.02 10.13 6,046,583 +0.08(+0.82%)
May 25, 2005 10.23 10.23 10.01 10.05 9,510,102 -0.25(-2.45%)
May 24, 2005 10.32 10.35 10.28 10.30 10,083,000 -0.07(-0.66%)
May 23, 2005 10.22 10.37 10.22 10.37 7,956,578 +0.09(+0.90%)
May 20, 2005 10.25 10.28 10.05 10.28 9,561,361 -0.01(-0.12%)
May 19, 2005 10.11 10.31 10.10 10.29 12,794,381 +0.15(+1.47%)
May 18, 2005 10.08 10.16 10.02 10.14 11,865,348 +0.20(+2.01%)
May 17, 2005 9.626 10.06 9.626 9.939 15,868,932 +0.24(+2.52%)
May 16, 2005 9.432 9.711 9.432 9.695 8,554,938 +0.26(+2.70%)
May 13, 2005 9.402 9.477 9.363 9.440 8,982,098 +0.03(+0.32%)
May 12, 2005 9.372 9.537 9.368 9.410 9,544,610 -0.03(-0.36%)
May 11, 2005 9.626 9.683 9.260 9.444 14,864,853 -0.09(-0.97%)
May 10, 2005 9.507 9.641 9.450 9.537 9,178,760 -0.05(-0.54%)
May 09, 2005 9.447 9.687 9.447 9.589 9,892,034 +0.16(+1.69%)
May 06, 2005 9.410 9.499 9.374 9.429 7,888,567 +0.12(+1.30%)
May 05, 2005 9.343 9.548 9.271 9.308 15,003,220 +0.33(+3.66%)
May 04, 2005 8.901 9.001 8.880 8.980 5,161,440 +0.08(+0.89%)
May 03, 2005 8.760 8.999 8.732 8.901 8,252,742 +0.12(+1.36%)
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.