Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.11 10.11 10.01 10.06 4,287,039 -0.04(-0.40%)
May 27, 2005 10.15 10.19 10.07 10.10 4,456,375 -0.02(-0.24%)
May 26, 2005 10.11 10.17 10.01 10.12 6,051,817 +0.08(+0.82%)
May 25, 2005 10.22 10.22 10.00 10.04 9,518,334 -0.25(-2.45%)
May 24, 2005 10.31 10.34 10.27 10.29 10,091,728 -0.07(-0.66%)
May 23, 2005 10.21 10.36 10.21 10.36 7,963,465 +0.09(+0.90%)
May 20, 2005 10.24 10.27 10.04 10.27 9,569,638 -0.01(-0.12%)
May 19, 2005 10.10 10.30 10.09 10.28 12,805,456 +0.15(+1.47%)
May 18, 2005 10.07 10.15 10.01 10.13 11,875,619 +0.20(+2.01%)
May 17, 2005 9.618 10.05 9.618 9.931 15,882,668 +0.24(+2.52%)
May 16, 2005 9.424 9.703 9.424 9.686 8,562,343 +0.25(+2.70%)
May 13, 2005 9.394 9.469 9.355 9.431 8,989,873 +0.03(+0.32%)
May 12, 2005 9.364 9.528 9.360 9.402 9,552,872 -0.03(-0.36%)
May 11, 2005 9.618 9.674 9.252 9.436 14,877,720 -0.09(-0.97%)
May 10, 2005 9.498 9.633 9.442 9.528 9,186,705 -0.05(-0.54%)
May 09, 2005 9.439 9.679 9.439 9.580 9,900,597 +0.16(+1.69%)
May 06, 2005 9.402 9.491 9.366 9.421 7,895,395 +0.12(+1.30%)
May 05, 2005 9.334 9.540 9.263 9.300 15,016,207 +0.33(+3.66%)
May 04, 2005 8.893 8.993 8.872 8.972 5,165,908 +0.08(+0.89%)
May 03, 2005 8.753 8.991 8.725 8.893 8,259,886 +0.12(+1.36%)
May 02, 2005 8.631 8.774 8.602 8.774 6,694,622 +0.20(+2.33%)
Apr 29, 2005 8.887 8.893 8.440 8.574 15,678,460 -0.28(-3.18%)
Apr 28, 2005 9.044 9.111 8.850 8.856 6,111,504 -0.21(-2.32%)
Apr 27, 2005 9.185 9.185 8.999 9.066 5,715,829 -0.14(-1.49%)
Apr 26, 2005 9.248 9.345 9.185 9.203 5,424,438 -0.05(-0.50%)
Apr 25, 2005 9.178 9.255 9.158 9.249 5,038,822 +0.10(+1.11%)
Apr 22, 2005 9.305 9.306 9.102 9.148 6,687,580 -0.16(-1.68%)
Apr 21, 2005 9.282 9.354 9.163 9.305 5,804,688 +0.08(+0.89%)
Apr 20, 2005 9.297 9.397 9.185 9.223 8,078,144 -0.07(-0.80%)
Apr 19, 2005 9.212 9.321 9.126 9.297 5,707,446 +0.09(+0.96%)
Apr 18, 2005 9.200 9.227 9.054 9.209 8,674,339 +0.03(+0.36%)
Apr 15, 2005 9.260 9.390 9.079 9.176 11,297,196 -0.13(-1.44%)
Apr 14, 2005 9.566 9.603 9.308 9.311 9,881,148 -0.23(-2.44%)
Apr 13, 2005 9.561 9.586 9.528 9.543 7,042,682 -0.05(-0.56%)
Apr 12, 2005 9.628 9.628 9.504 9.597 7,529,899 -0.03(-0.33%)
Apr 11, 2005 9.595 9.704 9.588 9.628 10,115,200 +0.05(+0.50%)
Apr 08, 2005 9.610 9.655 9.563 9.580 10,010,246 -0.07(-0.73%)
Apr 07, 2005 9.580 9.670 9.501 9.651 10,104,470 +0.01(+0.11%)
Apr 06, 2005 9.657 9.685 9.573 9.640 6,960,864 -0.01(-0.15%)
Apr 05, 2005 9.588 9.686 9.554 9.655 8,720,948 +0.03(+0.29%)
Apr 04, 2005 9.379 9.673 9.364 9.627 16,547,604 +0.26(+2.79%)
Apr 01, 2005 9.513 9.519 9.339 9.366 9,125,006 -0.12(-1.30%)
Mar 31, 2005 9.400 9.536 9.396 9.489 8,139,507 +0.06(+0.63%)
Mar 30, 2005 9.197 9.439 9.191 9.430 8,534,847 +0.23(+2.55%)
Mar 29, 2005 9.305 9.412 9.148 9.196 8,472,813 -0.21(-2.27%)
Mar 28, 2005 9.106 9.469 9.102 9.409 10,726,485 +0.30(+3.32%)
Mar 24, 2005 9.096 9.243 8.999 9.106 8,899,673 +0.07(+0.83%)
Mar 23, 2005 9.066 9.144 8.986 9.032 12,874,867 -0.13(-1.43%)
Mar 22, 2005 9.293 9.320 9.108 9.163 6,857,922 -0.13(-1.40%)
Mar 21, 2005 9.349 9.376 9.115 9.293 6,351,927 -0.11(-1.13%)
Mar 18, 2005 9.469 9.494 9.281 9.399 7,444,393 -0.10(-1.05%)
Mar 17, 2005 9.430 9.524 9.355 9.498 6,208,746 +0.10(+1.11%)
Mar 16, 2005 9.566 9.566 9.358 9.394 9,289,647 -0.20(-2.10%)
Mar 15, 2005 9.588 9.624 9.520 9.595 11,384,378 -0.01(-0.16%)
Mar 14, 2005 9.342 9.612 9.336 9.610 13,814,763 +0.34(+3.70%)
Mar 11, 2005 9.275 9.302 9.233 9.267 6,042,429 -0.07(-0.80%)
Mar 10, 2005 9.081 9.372 9.073 9.342 12,010,752 +0.25(+2.70%)
Mar 09, 2005 9.118 9.252 9.057 9.096 11,093,323 +0.06(+0.64%)
Mar 08, 2005 8.999 9.062 8.975 9.038 7,903,778 -0.02(-0.23%)
Mar 07, 2005 9.097 9.126 8.951 9.059 11,644,585 -0.03(-0.33%)
Mar 04, 2005 9.208 9.257 9.079 9.088 9,051,572 -0.13(-1.46%)
Mar 03, 2005 9.211 9.305 9.076 9.223 14,371,055 +0.05(+0.54%)
Mar 02, 2005 8.969 9.409 8.947 9.173 23,818,638 +0.08(+0.89%)
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.