Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.961 8.970 8.862 8.862 6,734,419 -0.09(-1.05%)
May 27, 2005 9.003 9.017 8.942 8.956 6,862,488 -0.03(-0.37%)
May 26, 2005 8.942 9.027 8.942 8.989 10,162,589 +0.05(+0.58%)
May 25, 2005 8.933 8.975 8.918 8.937 11,560,955 -0.01(-0.16%)
May 24, 2005 8.933 8.984 8.916 8.951 7,939,410 -0.02(-0.26%)
May 23, 2005 8.961 8.994 8.923 8.975 13,880,398 +0.03(+0.32%)
May 20, 2005 8.966 8.970 8.890 8.947 13,272,072 -0.01(-0.16%)
May 19, 2005 8.999 9.008 8.918 8.961 16,733,107 +0.00(+0.00%)
May 18, 2005 8.857 8.970 8.857 8.961 21,538,650 +0.12(+1.33%)
May 17, 2005 8.763 8.871 8.744 8.843 6,555,675 +0.02(+0.27%)
May 16, 2005 8.763 8.838 8.739 8.819 4,465,017 +0.08(+0.86%)
May 13, 2005 8.833 8.833 8.711 8.744 4,771,618 -0.06(-0.70%)
May 12, 2005 8.848 8.890 8.777 8.805 4,762,501 -0.06(-0.64%)
May 11, 2005 8.881 8.885 8.749 8.862 6,017,744 -0.03(-0.37%)
May 10, 2005 8.942 8.942 8.838 8.895 10,091,558 -0.03(-0.32%)
May 09, 2005 8.923 8.951 8.857 8.923 6,418,488 -0.01(-0.11%)
May 06, 2005 9.008 9.013 8.890 8.933 6,998,402 -0.05(-0.58%)
May 05, 2005 9.022 9.022 8.885 8.984 11,982,691 -0.03(-0.37%)
May 04, 2005 9.032 9.068 8.984 9.017 19,544,256 -0.02(-0.26%)
May 03, 2005 9.032 9.058 8.989 9.041 15,867,583 +0.07(+0.74%)
May 02, 2005 9.074 9.135 8.975 8.975 14,140,988 -0.05(-0.52%)
Apr 29, 2005 9.022 9.089 8.956 9.022 12,446,410 +0.03(+0.37%)
Apr 28, 2005 8.956 9.041 8.885 8.989 18,635,902 +0.03(+0.32%)
Apr 27, 2005 8.848 8.984 8.744 8.961 14,598,558 +0.09(+1.06%)
Apr 26, 2005 8.904 8.918 8.862 8.866 7,839,330 -0.02(-0.21%)
Apr 25, 2005 8.895 8.984 8.862 8.885 7,240,969 +0.05(+0.59%)
Apr 22, 2005 8.810 8.876 8.739 8.833 4,592,449 -0.01(-0.11%)
Apr 21, 2005 8.786 8.904 8.749 8.843 5,930,598 +0.15(+1.74%)
Apr 20, 2005 8.819 8.857 8.659 8.692 5,024,151 -0.12(-1.39%)
Apr 19, 2005 8.810 8.866 8.777 8.815 11,643,649 +0.00(+0.05%)
Apr 18, 2005 8.711 8.857 8.711 8.810 13,231,785 +0.10(+1.19%)
Apr 15, 2005 8.923 8.951 8.683 8.706 8,318,103 -0.25(-2.74%)
Apr 14, 2005 9.046 9.102 8.942 8.951 9,852,383 -0.10(-1.15%)
Apr 13, 2005 9.079 9.131 9.036 9.055 14,253,154 -0.02(-0.21%)
Apr 12, 2005 9.041 9.102 9.017 9.074 12,428,811 +0.04(+0.47%)
Apr 11, 2005 9.050 9.116 9.022 9.032 8,225,656 -0.04(-0.42%)
Apr 08, 2005 9.017 9.107 9.017 9.069 20,968,066 +0.04(+0.47%)
Apr 07, 2005 9.046 9.140 9.027 9.027 10,554,217 -0.01(-0.16%)
Apr 06, 2005 9.083 9.145 9.027 9.041 8,653,754 -0.02(-0.21%)
Apr 05, 2005 8.904 9.121 8.890 9.060 25,038,912 +0.20(+2.29%)
Apr 04, 2005 8.782 8.890 8.782 8.857 12,513,625 +0.06(+0.64%)
Apr 01, 2005 8.843 8.900 8.758 8.800 7,368,614 -0.04(-0.48%)
Mar 31, 2005 8.852 8.862 8.786 8.843 10,185,065 +0.02(+0.27%)
Mar 30, 2005 8.730 8.838 8.730 8.819 10,390,738 +0.11(+1.25%)
Mar 29, 2005 8.791 8.890 8.683 8.711 8,461,227 -0.17(-1.86%)
Mar 28, 2005 8.862 9.055 8.852 8.876 10,401,976 +0.05(+0.59%)
Mar 24, 2005 8.819 8.890 8.767 8.824 6,673,566 -0.01(-0.11%)
Mar 23, 2005 8.810 8.961 8.777 8.833 10,769,643 +0.06(+0.70%)
Mar 22, 2005 8.833 8.885 8.772 8.772 5,426,592 -0.06(-0.69%)
Mar 21, 2005 8.852 8.900 8.777 8.833 5,868,684 -0.06(-0.64%)
Mar 18, 2005 8.890 8.923 8.725 8.890 11,167,208 -0.01(-0.16%)
Mar 17, 2005 8.881 8.914 8.772 8.904 6,781,279 +0.04(+0.43%)
Mar 16, 2005 8.966 9.017 8.857 8.866 7,223,582 -0.13(-1.42%)
Mar 15, 2005 9.149 9.168 8.966 8.994 5,035,813 -0.17(-1.80%)
Mar 14, 2005 9.088 9.164 9.083 9.159 7,260,688 +0.03(+0.36%)
Mar 11, 2005 9.135 9.187 9.093 9.126 4,428,335 -0.02(-0.21%)
Mar 10, 2005 9.149 9.220 9.112 9.145 5,041,114 +0.00(+0.00%)
Mar 09, 2005 9.168 9.215 9.093 9.145 8,558,974 -0.05(-0.56%)
Mar 08, 2005 9.338 9.338 9.173 9.197 9,980,876 -0.09(-1.02%)
Mar 07, 2005 9.352 9.385 9.291 9.291 6,341,944 -0.07(-0.76%)
Mar 04, 2005 9.329 9.395 9.282 9.362 6,196,701 +0.03(+0.30%)
Mar 03, 2005 9.272 9.334 9.234 9.333 5,811,858 +0.08(+0.82%)
Mar 02, 2005 9.263 9.333 9.244 9.258 8,595,232 +0.00(+0.00%)
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.