Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.815 9.825 9.731 9.733 1,677,826 -0.07(-0.76%)
Jun 29, 2005 9.815 9.823 9.730 9.808 1,365,071 +0.00(+0.02%)
Jun 28, 2005 9.633 9.823 9.633 9.806 1,871,240 +0.17(+1.80%)
Jun 27, 2005 9.687 9.687 9.602 9.633 3,057,006 -0.07(-0.68%)
Jun 24, 2005 9.832 9.835 9.692 9.699 2,205,160 -0.14(-1.38%)
Jun 23, 2005 9.976 10.02 9.806 9.835 2,178,705 -0.17(-1.67%)
Jun 22, 2005 10.02 10.05 9.971 10.00 2,090,522 +0.02(+0.15%)
Jun 21, 2005 10.04 10.04 9.965 9.987 1,675,474 -0.05(-0.49%)
Jun 20, 2005 10.02 10.06 9.982 10.04 2,172,826 -0.05(-0.52%)
Jun 17, 2005 10.12 10.13 10.05 10.09 3,955,884 +0.06(+0.64%)
Jun 16, 2005 9.976 10.06 9.956 10.02 1,984,115 +0.05(+0.55%)
Jun 15, 2005 9.866 9.987 9.864 9.970 2,458,539 +0.12(+1.24%)
Jun 14, 2005 9.837 9.917 9.834 9.847 2,259,245 +0.02(+0.16%)
Jun 13, 2005 9.827 9.922 9.805 9.832 2,494,987 -0.01(-0.12%)
Jun 10, 2005 9.783 9.866 9.783 9.844 1,767,772 +0.06(+0.63%)
Jun 09, 2005 9.806 9.832 9.725 9.783 3,343,307 -0.01(-0.12%)
Jun 08, 2005 9.769 9.862 9.742 9.794 2,023,503 -0.00(-0.03%)
Jun 07, 2005 9.747 9.827 9.738 9.798 2,503,218 +0.06(+0.61%)
Jun 06, 2005 9.743 9.757 9.675 9.738 1,863,010 -0.01(-0.05%)
Jun 03, 2005 9.721 9.776 9.672 9.743 2,674,293 +0.02(+0.23%)
Jun 02, 2005 9.645 9.742 9.645 9.721 2,400,926 +0.09(+0.88%)
Jun 01, 2005 9.599 9.709 9.578 9.636 1,784,233 +0.04(+0.39%)
May 31, 2005 9.635 9.667 9.566 9.599 2,243,960 -0.00(-0.02%)
May 27, 2005 9.614 9.657 9.592 9.601 1,713,099 -0.01(-0.14%)
May 26, 2005 9.662 9.713 9.565 9.614 1,592,582 -0.01(-0.11%)
May 25, 2005 9.718 9.752 9.594 9.624 2,044,079 -0.08(-0.79%)
May 24, 2005 9.478 9.747 9.478 9.701 3,424,435 +0.22(+2.37%)
May 23, 2005 9.492 9.517 9.449 9.476 2,995,866 +0.02(+0.25%)
May 20, 2005 9.495 9.502 9.340 9.453 3,262,766 -0.10(-1.07%)
May 19, 2005 9.611 9.611 9.512 9.555 3,353,889 -0.06(-0.62%)
May 18, 2005 9.590 9.640 9.548 9.614 3,432,665 +0.11(+1.15%)
May 17, 2005 9.493 9.563 9.417 9.505 3,333,901 -0.03(-0.32%)
May 16, 2005 9.376 9.539 9.376 9.536 1,289,821 +0.16(+1.71%)
May 13, 2005 9.444 9.500 9.288 9.376 1,677,826 -0.10(-1.08%)
May 12, 2005 9.570 9.645 9.453 9.478 2,799,512 -0.07(-0.78%)
May 11, 2005 9.444 9.578 9.444 9.553 2,566,710 +0.11(+1.15%)
May 10, 2005 9.512 9.539 9.396 9.444 2,106,983 -0.09(-0.89%)
May 09, 2005 9.548 9.573 9.507 9.529 3,521,436 +0.01(+0.07%)
May 06, 2005 9.616 9.682 9.473 9.522 3,266,294 -0.11(-1.11%)
May 05, 2005 9.580 9.730 9.580 9.629 4,050,534 +0.04(+0.39%)
May 04, 2005 9.704 9.713 9.538 9.592 5,026,424 -0.10(-0.98%)
May 03, 2005 9.706 9.742 9.633 9.687 2,827,731 -0.02(-0.18%)
May 02, 2005 9.686 9.781 9.658 9.704 2,288,052 +0.08(+0.81%)
Apr 29, 2005 9.878 9.891 9.524 9.626 6,896,489 -0.23(-2.38%)
Apr 28, 2005 9.849 10.08 9.789 9.861 4,932,950 +0.01(+0.14%)
Apr 27, 2005 9.973 9.975 9.723 9.847 3,031,727 -0.17(-1.68%)
Apr 26, 2005 9.794 10.19 9.794 10.02 3,026,436 +0.22(+2.24%)
Apr 25, 2005 9.696 9.856 9.696 9.796 2,565,534 +0.13(+1.37%)
Apr 22, 2005 9.759 9.760 9.573 9.663 1,613,746 -0.11(-1.15%)
Apr 21, 2005 9.633 9.777 9.619 9.776 1,851,252 +0.19(+2.02%)
Apr 20, 2005 9.740 9.760 9.560 9.582 1,728,384 -0.18(-1.80%)
Apr 19, 2005 9.686 9.874 9.686 9.757 2,119,328 +0.05(+0.56%)
Apr 18, 2005 9.730 9.764 9.580 9.703 1,751,312 +0.10(+1.05%)
Apr 15, 2005 9.931 9.931 9.601 9.602 2,089,346 -0.30(-3.07%)
Apr 14, 2005 9.976 10.04 9.893 9.907 4,738,948 -0.03(-0.31%)
Apr 13, 2005 9.849 9.968 9.849 9.937 3,581,988 +0.09(+0.93%)
Apr 12, 2005 9.849 9.878 9.735 9.845 1,419,744 -0.03(-0.28%)
Apr 11, 2005 9.869 9.876 9.806 9.873 1,404,459 +0.00(+0.02%)
Apr 08, 2005 9.900 9.958 9.847 9.871 1,708,396 -0.03(-0.29%)
Apr 07, 2005 9.985 9.985 9.840 9.900 2,383,877 -0.07(-0.72%)
Apr 06, 2005 10.05 10.06 9.954 9.971 1,380,944 -0.07(-0.73%)
Apr 05, 2005 9.908 10.07 9.908 10.04 2,016,448 +0.14(+1.39%)
Apr 04, 2005 9.900 9.932 9.817 9.907 3,744,833 +0.01(+0.07%)
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.