Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.78 14.88 14.72 14.76 1,580,000 -0.01(-0.08%)
Jul 28, 2005 14.95 14.96 14.69 14.77 2,130,800 -0.10(-0.67%)
Jul 27, 2005 14.93 14.94 14.80 14.87 1,850,000 -0.15(-0.98%)
Jul 26, 2005 15.19 15.19 14.98 15.02 1,115,200 -0.16(-1.04%)
Jul 25, 2005 15.38 15.38 15.10 15.18 1,080,000 -0.12(-0.82%)
Jul 22, 2005 15.31 15.35 15.18 15.30 1,016,000 +0.01(+0.05%)
Jul 21, 2005 15.40 15.40 15.10 15.29 1,390,800 -0.09(-0.55%)
Jul 20, 2005 15.29 15.40 15.20 15.38 1,547,600 +0.09(+0.57%)
Jul 19, 2005 15.07 15.33 15.03 15.29 2,521,600 +0.22(+1.49%)
Jul 18, 2005 15.00 15.09 14.96 15.07 982,000 +0.07(+0.45%)
Jul 15, 2005 15.00 15.04 14.95 15.00 2,944,000 +0.00(+0.00%)
Jul 14, 2005 15.00 15.10 14.94 15.00 1,946,800 -0.01(-0.07%)
Jul 13, 2005 14.78 15.04 14.75 15.01 2,940,000 +0.25(+1.71%)
Jul 12, 2005 14.46 14.81 14.44 14.76 2,812,400 +0.28(+1.93%)
Jul 11, 2005 14.43 14.53 14.41 14.48 1,096,800 +0.13(+0.92%)
Jul 08, 2005 14.31 14.39 14.24 14.35 870,400 +0.04(+0.24%)
Jul 07, 2005 14.14 14.32 14.06 14.31 1,222,000 +0.03(+0.18%)
Jul 06, 2005 14.54 14.54 14.22 14.29 1,833,600 -0.29(-1.96%)
Jul 05, 2005 14.32 14.63 14.32 14.57 1,047,200 +0.23(+1.59%)
Jul 01, 2005 14.33 14.39 14.24 14.34 1,002,400 +0.04(+0.26%)
Jun 30, 2005 14.43 14.44 14.30 14.30 1,141,600 -0.11(-0.76%)
Jun 29, 2005 14.43 14.44 14.30 14.41 928,800 +0.00(+0.02%)
Jun 28, 2005 14.16 14.44 14.16 14.41 1,273,200 +0.25(+1.80%)
Jun 27, 2005 14.24 14.24 14.11 14.16 2,080,000 -0.10(-0.68%)
Jun 24, 2005 14.45 14.46 14.24 14.26 1,500,400 -0.20(-1.38%)
Jun 23, 2005 14.66 14.72 14.41 14.46 1,482,400 -0.24(-1.67%)
Jun 22, 2005 14.73 14.77 14.65 14.70 1,422,400 +0.02(+0.15%)
Jun 21, 2005 14.75 14.76 14.64 14.68 1,140,000 -0.07(-0.49%)
Jun 20, 2005 14.73 14.79 14.67 14.75 1,478,400 -0.08(-0.52%)
Jun 17, 2005 14.88 14.89 14.78 14.83 2,691,600 +0.10(+0.64%)
Jun 16, 2005 14.66 14.78 14.63 14.73 1,350,000 +0.08(+0.55%)
Jun 15, 2005 14.50 14.68 14.50 14.65 1,672,800 +0.18(+1.24%)
Jun 14, 2005 14.46 14.57 14.45 14.47 1,537,200 +0.02(+0.16%)
Jun 13, 2005 14.44 14.58 14.41 14.45 1,697,600 -0.02(-0.12%)
Jun 10, 2005 14.38 14.50 14.38 14.47 1,202,800 +0.09(+0.63%)
Jun 09, 2005 14.41 14.45 14.29 14.38 2,274,800 -0.02(-0.12%)
Jun 08, 2005 14.36 14.49 14.32 14.39 1,376,800 -0.01(-0.03%)
Jun 07, 2005 14.32 14.44 14.31 14.40 1,703,200 +0.09(+0.61%)
Jun 06, 2005 14.32 14.34 14.22 14.31 1,267,600 -0.01(-0.05%)
Jun 03, 2005 14.29 14.37 14.21 14.32 1,819,600 +0.03(+0.23%)
Jun 02, 2005 14.18 14.32 14.18 14.29 1,633,600 +0.12(+0.88%)
Jun 01, 2005 14.11 14.27 14.08 14.16 1,214,000 +0.05(+0.39%)
May 31, 2005 14.16 14.21 14.06 14.11 1,526,800 -0.00(-0.02%)
May 27, 2005 14.13 14.19 14.10 14.11 1,165,600 -0.02(-0.14%)
May 26, 2005 14.20 14.28 14.06 14.13 1,083,600 -0.01(-0.11%)
May 25, 2005 14.28 14.33 14.10 14.14 1,390,800 -0.11(-0.79%)
May 24, 2005 13.93 14.32 13.93 14.26 2,330,000 +0.33(+2.37%)
May 23, 2005 13.95 13.99 13.89 13.93 2,038,400 +0.04(+0.25%)
May 20, 2005 13.96 13.96 13.73 13.89 2,220,000 -0.15(-1.07%)
May 19, 2005 14.12 14.12 13.98 14.04 2,282,000 -0.09(-0.62%)
May 18, 2005 14.10 14.17 14.03 14.13 2,335,600 +0.16(+1.15%)
May 17, 2005 13.95 14.05 13.84 13.97 2,268,400 -0.04(-0.32%)
May 16, 2005 13.78 14.02 13.78 14.02 877,600 +0.24(+1.71%)
May 13, 2005 13.88 13.96 13.65 13.78 1,141,600 -0.15(-1.08%)
May 12, 2005 14.06 14.18 13.89 13.93 1,904,800 -0.11(-0.78%)
May 11, 2005 13.88 14.08 13.88 14.04 1,746,400 +0.16(+1.15%)
May 10, 2005 13.98 14.02 13.81 13.88 1,433,600 -0.12(-0.89%)
May 09, 2005 14.03 14.07 13.97 14.01 2,396,000 +0.01(+0.07%)
May 06, 2005 14.13 14.23 13.92 13.99 2,222,400 -0.16(-1.11%)
May 05, 2005 14.08 14.30 14.08 14.15 2,756,000 +0.05(+0.39%)
May 04, 2005 14.26 14.28 14.02 14.10 3,420,000 -0.14(-0.98%)
May 03, 2005 14.27 14.32 14.16 14.24 1,924,000 -0.02(-0.18%)
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.