Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.064 9.094 9.000 9.030 2,385,318 -0.00(-0.02%)
May 27, 2005 9.044 9.084 9.024 9.032 1,821,016 -0.01(-0.14%)
May 26, 2005 9.089 9.137 8.998 9.044 1,692,907 -0.01(-0.11%)
May 25, 2005 9.142 9.174 9.025 9.054 2,172,845 -0.07(-0.79%)
May 24, 2005 8.916 9.169 8.916 9.126 3,640,157 +0.21(+2.37%)
May 23, 2005 8.929 8.953 8.889 8.915 3,184,590 +0.02(+0.25%)
May 20, 2005 8.932 8.939 8.787 8.892 3,468,304 -0.10(-1.07%)
May 19, 2005 9.041 9.041 8.948 8.988 3,565,167 -0.06(-0.62%)
May 18, 2005 9.022 9.068 8.982 9.044 3,648,906 +0.10(+1.15%)
May 17, 2005 8.931 8.996 8.859 8.942 3,543,919 -0.03(-0.32%)
May 16, 2005 8.820 8.974 8.820 8.971 1,371,073 +0.15(+1.71%)
May 13, 2005 8.884 8.937 8.737 8.820 1,783,520 -0.10(-1.08%)
May 12, 2005 9.003 9.073 8.892 8.916 2,975,867 -0.07(-0.78%)
May 11, 2005 8.884 9.011 8.884 8.987 2,728,399 +0.10(+1.15%)
May 10, 2005 8.948 8.974 8.840 8.884 2,239,712 -0.08(-0.89%)
May 09, 2005 8.982 9.006 8.944 8.964 3,743,269 +0.01(+0.07%)
May 06, 2005 9.046 9.108 8.912 8.958 3,472,053 -0.10(-1.11%)
May 05, 2005 9.012 9.153 9.012 9.059 4,305,696 +0.04(+0.39%)
May 04, 2005 9.129 9.137 8.972 9.024 5,343,063 -0.09(-0.98%)
May 03, 2005 9.131 9.164 9.062 9.113 3,005,863 -0.02(-0.18%)
May 02, 2005 9.112 9.201 9.086 9.129 2,432,187 +0.07(+0.81%)
Apr 29, 2005 9.292 9.305 8.960 9.056 7,330,933 -0.22(-2.38%)
Apr 28, 2005 9.265 9.486 9.209 9.276 5,243,701 +0.01(+0.14%)
Apr 27, 2005 9.382 9.384 9.147 9.264 3,222,711 -0.16(-1.68%)
Apr 26, 2005 9.214 9.590 9.214 9.422 3,217,086 +0.21(+2.24%)
Apr 25, 2005 9.121 9.272 9.121 9.216 2,727,149 +0.12(+1.37%)
Apr 22, 2005 9.180 9.182 9.006 9.091 1,715,404 -0.11(-1.15%)
Apr 21, 2005 9.062 9.198 9.049 9.196 1,967,872 +0.18(+2.02%)
Apr 20, 2005 9.163 9.182 8.993 9.014 1,837,263 -0.16(-1.80%)
Apr 19, 2005 9.112 9.289 9.112 9.179 2,252,835 +0.05(+0.56%)
Apr 18, 2005 9.153 9.185 9.012 9.128 1,861,635 +0.09(+1.05%)
Apr 15, 2005 9.342 9.342 9.032 9.033 2,220,964 -0.29(-3.07%)
Apr 14, 2005 9.385 9.446 9.307 9.320 5,037,477 -0.03(-0.31%)
Apr 13, 2005 9.265 9.377 9.265 9.348 3,807,635 +0.09(+0.93%)
Apr 12, 2005 9.265 9.292 9.158 9.262 1,509,181 -0.03(-0.28%)
Apr 11, 2005 9.284 9.291 9.225 9.288 1,492,933 +0.00(+0.02%)
Apr 08, 2005 9.313 9.368 9.264 9.286 1,816,016 -0.03(-0.29%)
Apr 07, 2005 9.393 9.393 9.257 9.313 2,534,049 -0.07(-0.72%)
Apr 06, 2005 9.451 9.465 9.364 9.380 1,467,936 -0.07(-0.73%)
Apr 05, 2005 9.321 9.470 9.321 9.449 2,143,474 +0.13(+1.39%)
Apr 04, 2005 9.313 9.344 9.235 9.320 3,980,738 +0.01(+0.07%)
Apr 01, 2005 9.473 9.550 9.249 9.313 2,827,136 -0.15(-1.59%)
Mar 31, 2005 9.331 9.494 9.280 9.464 2,835,260 +0.13(+1.41%)
Mar 30, 2005 9.241 9.332 9.228 9.332 2,592,791 +0.08(+0.90%)
Mar 29, 2005 9.339 9.417 9.190 9.249 3,670,778 -0.01(-0.10%)
Mar 28, 2005 9.217 9.299 9.211 9.259 2,972,743 +0.07(+0.71%)
Mar 24, 2005 9.097 9.196 9.097 9.193 3,945,118 +0.07(+0.81%)
Mar 23, 2005 9.201 9.201 9.073 9.120 3,166,468 -0.06(-0.70%)
Mar 22, 2005 9.257 9.342 9.163 9.184 2,897,127 -0.11(-1.14%)
Mar 21, 2005 9.345 9.366 9.270 9.289 2,502,178 -0.10(-1.02%)
Mar 18, 2005 9.390 9.446 9.268 9.385 6,872,242 -0.01(-0.09%)
Mar 17, 2005 9.409 9.438 9.313 9.393 2,382,818 +0.01(+0.14%)
Mar 16, 2005 9.462 9.480 9.350 9.380 2,244,086 -0.09(-0.95%)
Mar 15, 2005 9.480 9.520 9.441 9.470 2,179,095 +0.02(+0.24%)
Mar 14, 2005 9.401 9.494 9.390 9.448 2,548,422 +0.02(+0.24%)
Mar 11, 2005 9.489 9.553 9.385 9.425 2,779,018 -0.02(-0.25%)
Mar 10, 2005 9.457 9.547 9.427 9.449 2,412,815 -0.03(-0.32%)
Mar 09, 2005 9.473 9.518 9.417 9.480 3,412,061 -0.04(-0.40%)
Mar 08, 2005 9.625 9.625 9.502 9.518 3,193,339 -0.08(-0.85%)
Mar 07, 2005 9.649 9.649 9.561 9.600 2,793,391 -0.03(-0.35%)
Mar 04, 2005 9.657 9.697 9.587 9.633 3,507,674 +0.00(+0.03%)
Mar 03, 2005 9.656 9.673 9.630 9.630 3,116,474 -0.02(-0.20%)
Mar 02, 2005 9.675 9.686 9.606 9.649 3,971,989 -0.03(-0.26%)
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.