Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.617 9.649 9.549 9.581 2,248,041 -0.00(-0.02%)
May 27, 2005 9.597 9.639 9.575 9.583 1,716,215 -0.01(-0.14%)
May 26, 2005 9.644 9.695 9.547 9.597 1,595,479 -0.01(-0.11%)
May 25, 2005 9.700 9.734 9.576 9.607 2,047,797 -0.08(-0.79%)
May 24, 2005 9.461 9.729 9.461 9.683 3,430,663 +0.22(+2.37%)
May 23, 2005 9.474 9.500 9.432 9.459 3,001,315 +0.02(+0.25%)
May 20, 2005 9.478 9.485 9.323 9.435 3,268,701 -0.10(-1.07%)
May 19, 2005 9.593 9.593 9.495 9.537 3,359,989 -0.06(-0.62%)
May 18, 2005 9.573 9.622 9.530 9.597 3,438,909 +0.11(+1.15%)
May 17, 2005 9.476 9.546 9.400 9.488 3,339,964 -0.03(-0.32%)
May 16, 2005 9.359 9.522 9.359 9.519 1,292,167 +0.16(+1.71%)
May 13, 2005 9.427 9.483 9.271 9.359 1,680,878 -0.10(-1.08%)
May 12, 2005 9.553 9.627 9.435 9.461 2,804,604 -0.07(-0.78%)
May 11, 2005 9.427 9.561 9.427 9.536 2,571,378 +0.11(+1.15%)
May 10, 2005 9.495 9.522 9.379 9.427 2,110,815 -0.08(-0.89%)
May 09, 2005 9.530 9.556 9.490 9.512 3,527,841 +0.01(+0.07%)
May 06, 2005 9.598 9.665 9.456 9.505 3,272,234 -0.11(-1.11%)
May 05, 2005 9.563 9.712 9.563 9.612 4,057,901 +0.04(+0.39%)
May 04, 2005 9.687 9.695 9.520 9.575 5,035,566 -0.10(-0.98%)
May 03, 2005 9.688 9.724 9.615 9.670 2,832,874 -0.02(-0.18%)
May 02, 2005 9.668 9.763 9.641 9.687 2,292,213 +0.08(+0.81%)
Apr 29, 2005 9.860 9.873 9.507 9.609 6,909,032 -0.23(-2.38%)
Apr 28, 2005 9.831 10.07 9.772 9.843 4,941,922 +0.01(+0.14%)
Apr 27, 2005 9.955 9.957 9.705 9.829 3,037,241 -0.17(-1.68%)
Apr 26, 2005 9.777 10.18 9.777 9.997 3,031,941 +0.22(+2.24%)
Apr 25, 2005 9.678 9.838 9.678 9.778 2,570,200 +0.13(+1.37%)
Apr 22, 2005 9.741 9.743 9.556 9.646 1,616,681 -0.11(-1.15%)
Apr 21, 2005 9.615 9.760 9.602 9.758 1,854,619 +0.19(+2.02%)
Apr 20, 2005 9.722 9.743 9.542 9.564 1,731,528 -0.17(-1.80%)
Apr 19, 2005 9.668 9.856 9.668 9.739 2,123,183 +0.05(+0.56%)
Apr 18, 2005 9.712 9.746 9.563 9.685 1,754,497 +0.10(+1.05%)
Apr 15, 2005 9.912 9.912 9.583 9.585 2,093,146 -0.30(-3.07%)
Apr 14, 2005 9.958 10.02 9.875 9.889 4,747,567 -0.03(-0.31%)
Apr 13, 2005 9.831 9.950 9.831 9.919 3,588,503 +0.09(+0.93%)
Apr 12, 2005 9.831 9.860 9.717 9.828 1,422,326 -0.03(-0.28%)
Apr 11, 2005 9.851 9.858 9.789 9.855 1,407,013 +0.00(+0.02%)
Apr 08, 2005 9.882 9.940 9.829 9.853 1,711,503 -0.03(-0.29%)
Apr 07, 2005 9.967 9.967 9.822 9.882 2,388,213 -0.07(-0.72%)
Apr 06, 2005 10.03 10.04 9.936 9.953 1,383,455 -0.07(-0.73%)
Apr 05, 2005 9.890 10.05 9.890 10.03 2,020,116 +0.14(+1.39%)
Apr 04, 2005 9.882 9.914 9.799 9.889 3,751,644 +0.01(+0.07%)
Apr 01, 2005 10.05 10.13 9.814 9.882 2,664,433 -0.16(-1.59%)
Mar 31, 2005 9.901 10.07 9.846 10.04 2,672,089 +0.14(+1.41%)
Mar 30, 2005 9.806 9.902 9.792 9.902 2,443,574 +0.09(+0.90%)
Mar 29, 2005 9.909 9.992 9.751 9.814 3,459,522 -0.01(-0.10%)
Mar 28, 2005 9.780 9.867 9.773 9.824 2,801,659 +0.07(+0.71%)
Mar 24, 2005 9.653 9.758 9.653 9.755 3,718,073 +0.08(+0.81%)
Mar 23, 2005 9.763 9.763 9.627 9.676 2,984,235 -0.07(-0.70%)
Mar 22, 2005 9.822 9.912 9.722 9.744 2,730,396 -0.11(-1.14%)
Mar 21, 2005 9.916 9.938 9.836 9.856 2,358,176 -0.10(-1.02%)
Mar 18, 2005 9.963 10.02 9.834 9.958 6,476,739 -0.01(-0.09%)
Mar 17, 2005 9.984 10.01 9.882 9.967 2,245,686 +0.01(+0.14%)
Mar 16, 2005 10.04 10.06 9.921 9.953 2,114,938 -0.10(-0.95%)
Mar 15, 2005 10.06 10.10 10.02 10.05 2,053,686 +0.02(+0.24%)
Mar 14, 2005 9.975 10.07 9.963 10.02 2,401,759 +0.02(+0.24%)
Mar 11, 2005 10.07 10.14 9.958 10.00 2,619,083 -0.03(-0.25%)
Mar 10, 2005 10.03 10.13 10.00 10.03 2,273,955 -0.03(-0.32%)
Mar 09, 2005 10.05 10.10 9.992 10.06 3,215,695 -0.04(-0.40%)
Mar 08, 2005 10.21 10.21 10.08 10.10 3,009,560 -0.09(-0.85%)
Mar 07, 2005 10.24 10.24 10.15 10.19 2,632,629 -0.04(-0.35%)
Mar 04, 2005 10.25 10.29 10.17 10.22 3,305,805 +0.00(+0.03%)
Mar 03, 2005 10.25 10.26 10.22 10.22 2,937,119 -0.02(-0.20%)
Mar 02, 2005 10.27 10.28 10.19 10.24 3,743,398 -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.