Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.29 12.41 12.29 12.34 238,911 +0.42(+3.55%)
Jul 28, 2005 11.86 11.95 11.84 11.91 178,698 +0.33(+2.85%)
Jul 27, 2005 11.72 11.73 11.57 11.58 157,008 +0.06(+0.56%)
Jul 26, 2005 11.48 11.57 11.48 11.52 167,367 -0.15(-1.27%)
Jul 25, 2005 11.49 11.68 11.49 11.67 142,764 +0.32(+2.78%)
Jul 22, 2005 11.36 11.36 11.29 11.35 124,959 -0.11(-0.92%)
Jul 21, 2005 11.43 11.50 11.38 11.46 134,023 +0.03(+0.27%)
Jul 20, 2005 11.35 11.43 11.25 11.43 245,062 +0.08(+0.68%)
Jul 19, 2005 11.26 11.37 11.20 11.35 289,737 -0.26(-2.24%)
Jul 18, 2005 11.57 11.62 11.48 11.61 142,116 -0.05(-0.45%)
Jul 15, 2005 11.64 11.69 11.58 11.66 105,859 -0.03(-0.26%)
Jul 14, 2005 11.73 11.73 11.65 11.69 64,745 -0.07(-0.58%)
Jul 13, 2005 11.69 11.76 11.59 11.76 101,974 -0.17(-1.42%)
Jul 12, 2005 11.88 11.99 11.86 11.93 80,932 +0.10(+0.84%)
Jul 11, 2005 11.78 11.88 11.74 11.83 112,010 +0.01(+0.10%)
Jul 08, 2005 11.75 11.86 11.75 11.82 36,257 +0.10(+0.82%)
Jul 07, 2005 11.71 11.83 11.66 11.72 153,447 -0.14(-1.20%)
Jul 06, 2005 11.82 11.96 11.82 11.86 65,069 +0.05(+0.42%)
Jul 05, 2005 11.81 11.82 11.75 11.82 154,742 -0.25(-2.05%)
Jul 01, 2005 11.95 12.07 11.95 12.06 68,954 +0.07(+0.59%)
Jun 30, 2005 11.99 12.05 11.94 11.99 150,533 +0.06(+0.47%)
Jun 29, 2005 11.83 11.96 11.83 11.94 88,701 -0.07(-0.57%)
Jun 28, 2005 11.99 12.03 11.96 12.00 88,377 +0.06(+0.52%)
Jun 27, 2005 12.03 12.09 11.94 11.94 67,335 +0.00(+0.03%)
Jun 24, 2005 11.99 11.99 11.93 11.94 65,393 -0.06(-0.49%)
Jun 23, 2005 12.08 12.11 11.99 12.00 48,235 -0.13(-1.09%)
Jun 22, 2005 12.06 12.15 12.05 12.13 47,264 +0.02(+0.18%)
Jun 21, 2005 12.03 12.11 12.03 12.11 68,306 +0.04(+0.33%)
Jun 20, 2005 12.11 12.11 11.99 12.07 148,267 -0.12(-0.96%)
Jun 17, 2005 12.21 12.21 12.14 12.19 90,644 +0.01(+0.05%)
Jun 16, 2005 12.15 12.19 12.09 12.18 152,152 -0.27(-2.16%)
Jun 15, 2005 12.41 12.48 12.36 12.45 143,088 +0.22(+1.77%)
Jun 14, 2005 12.24 12.29 12.18 12.23 184,525 -0.08(-0.65%)
Jun 13, 2005 12.21 12.33 12.17 12.31 186,144 -0.01(-0.10%)
Jun 10, 2005 12.28 12.35 12.25 12.33 174,489 -0.18(-1.46%)
Jun 09, 2005 12.35 12.53 12.33 12.51 112,657 +0.30(+2.48%)
Jun 08, 2005 12.33 12.33 12.17 12.20 284,233 -0.16(-1.27%)
Jun 07, 2005 12.28 12.41 12.28 12.36 91,938 +0.09(+0.73%)
Jun 06, 2005 12.24 12.27 12.19 12.27 142,764 +0.14(+1.17%)
Jun 03, 2005 12.09 12.22 12.09 12.13 118,161 +0.08(+0.69%)
Jun 02, 2005 11.95 12.10 11.95 12.05 78,666 +0.11(+0.93%)
Jun 01, 2005 11.82 11.99 11.82 11.94 123,664 +0.14(+1.18%)
May 31, 2005 11.88 11.89 11.77 11.80 190,676 -0.03(-0.29%)
May 27, 2005 11.88 11.88 11.77 11.83 125,930 -0.03(-0.26%)
May 26, 2005 11.82 11.88 11.78 11.86 128,844 +0.05(+0.39%)
May 25, 2005 11.83 11.85 11.78 11.82 139,850 -0.20(-1.65%)
May 24, 2005 11.99 12.01 11.94 12.01 83,198 +0.05(+0.41%)
May 23, 2005 11.86 12.02 11.86 11.96 280,996 -0.05(-0.39%)
May 20, 2005 11.95 12.02 11.89 12.01 78,666 +0.06(+0.52%)
May 19, 2005 11.97 11.99 11.92 11.95 75,105 -0.05(-0.44%)
May 18, 2005 11.85 12.04 11.81 12.00 80,284 +0.18(+1.54%)
May 17, 2005 11.81 11.83 11.69 11.82 107,477 -0.11(-0.91%)
May 16, 2005 11.85 11.94 11.80 11.93 123,016 +0.03(+0.26%)
May 13, 2005 11.88 11.97 11.85 11.90 188,410 -0.03(-0.28%)
May 12, 2005 11.86 12.11 11.86 11.93 548,720 +0.04(+0.31%)
May 11, 2005 11.93 11.95 11.86 11.89 484,298 -0.01(-0.10%)
May 10, 2005 11.85 11.98 11.85 11.90 93,881 +0.09(+0.76%)
May 09, 2005 11.78 11.82 11.73 11.82 57,947 -0.06(-0.52%)
May 06, 2005 11.91 11.98 11.82 11.88 122,693 -0.00(-0.03%)
May 05, 2005 11.94 11.98 11.88 11.88 128,844 +0.11(+0.97%)
May 04, 2005 11.78 11.81 11.64 11.77 137,261 +0.33(+2.86%)
May 03, 2005 11.44 11.48 11.39 11.44 197,474 -0.15(-1.31%)
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.