Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.454 7.454 7.345 7.363 1,229,573 -0.25(-3.24%)
May 27, 2005 7.603 7.620 7.563 7.609 708,422 +0.11(+1.45%)
May 26, 2005 7.489 7.523 7.466 7.500 560,245 +0.01(+0.15%)
May 25, 2005 7.517 7.540 7.460 7.489 775,617 +0.06(+0.77%)
May 24, 2005 7.385 7.443 7.363 7.431 635,294 +0.06(+0.78%)
May 23, 2005 7.374 7.408 7.334 7.374 625,869 +0.02(+0.31%)
May 20, 2005 7.311 7.351 7.282 7.351 1,007,918 -0.02(-0.23%)
May 19, 2005 7.357 7.385 7.322 7.368 1,003,555 +0.15(+2.06%)
May 18, 2005 7.156 7.259 7.133 7.219 1,001,461 +0.11(+1.53%)
May 17, 2005 7.036 7.116 7.019 7.110 824,137 +0.02(+0.32%)
May 16, 2005 7.036 7.099 7.019 7.088 1,138,293 +0.10(+1.48%)
May 13, 2005 7.059 7.070 6.956 6.984 1,037,414 -0.13(-1.85%)
May 12, 2005 7.202 7.225 7.116 7.116 744,899 -0.09(-1.19%)
May 11, 2005 7.202 7.231 7.116 7.202 878,241 +0.02(+0.32%)
May 10, 2005 7.202 7.231 7.173 7.179 730,064 -0.21(-2.79%)
May 09, 2005 7.374 7.385 7.311 7.385 704,408 +0.05(+0.70%)
May 06, 2005 7.363 7.449 7.305 7.334 732,333 -0.06(-0.85%)
May 05, 2005 7.466 7.489 7.351 7.397 642,624 +0.09(+1.18%)
May 04, 2005 7.156 7.317 7.156 7.311 691,842 +0.17(+2.41%)
May 03, 2005 7.110 7.179 7.105 7.139 633,897 -0.02(-0.24%)
May 02, 2005 7.145 7.185 7.116 7.156 866,373 -0.04(-0.56%)
Apr 29, 2005 7.214 7.219 7.099 7.196 750,484 +0.09(+1.29%)
Apr 28, 2005 7.151 7.196 7.082 7.105 627,789 -0.12(-1.67%)
Apr 27, 2005 7.179 7.248 7.139 7.225 617,666 +0.05(+0.64%)
Apr 26, 2005 7.225 7.242 7.179 7.179 703,710 -0.07(-1.03%)
Apr 25, 2005 7.231 7.254 7.179 7.254 657,110 -0.16(-2.16%)
Apr 22, 2005 7.391 7.471 7.374 7.414 644,544 -0.03(-0.46%)
Apr 21, 2005 7.414 7.460 7.351 7.449 471,758 +0.10(+1.33%)
Apr 20, 2005 7.391 7.449 7.334 7.351 873,704 -0.18(-2.36%)
Apr 19, 2005 7.506 7.546 7.471 7.529 968,474 +0.05(+0.61%)
Apr 18, 2005 7.454 7.506 7.414 7.483 835,656 +0.03(+0.38%)
Apr 15, 2005 7.512 7.563 7.449 7.454 1,317,362 -0.09(-1.21%)
Apr 14, 2005 7.592 7.649 7.523 7.546 505,268 -0.01(-0.15%)
Apr 13, 2005 7.626 7.683 7.546 7.557 421,144 -0.13(-1.64%)
Apr 12, 2005 7.620 7.701 7.540 7.683 793,245 -0.01(-0.15%)
Apr 11, 2005 7.672 7.729 7.620 7.695 430,045 +0.09(+1.21%)
Apr 08, 2005 7.575 7.643 7.557 7.603 342,256 -0.05(-0.67%)
Apr 07, 2005 7.620 7.672 7.597 7.655 576,477 +0.03(+0.45%)
Apr 06, 2005 7.546 7.661 7.540 7.620 604,751 +0.01(+0.15%)
Apr 05, 2005 7.592 7.649 7.557 7.609 1,041,603 +0.00(+0.00%)
Apr 04, 2005 7.546 7.643 7.471 7.609 1,049,108 +0.03(+0.45%)
Apr 01, 2005 7.718 7.746 7.563 7.575 971,092 -0.14(-1.78%)
Mar 31, 2005 7.741 7.764 7.695 7.712 845,255 -0.05(-0.59%)
Mar 30, 2005 7.701 7.827 7.695 7.758 542,618 +0.07(+0.89%)
Mar 29, 2005 7.701 7.815 7.672 7.689 539,476 -0.06(-0.74%)
Mar 28, 2005 7.689 7.798 7.689 7.746 496,541 +0.01(+0.15%)
Mar 24, 2005 7.735 7.850 7.735 7.735 479,961 -0.06(-0.74%)
Mar 23, 2005 7.724 7.827 7.706 7.792 512,249 +0.04(+0.52%)
Mar 22, 2005 7.787 7.918 7.683 7.752 736,871 -0.10(-1.31%)
Mar 21, 2005 7.890 7.936 7.798 7.855 666,360 -0.14(-1.72%)
Mar 18, 2005 7.981 7.999 7.861 7.993 919,780 -0.06(-0.71%)
Mar 17, 2005 7.964 8.085 7.958 8.050 839,845 -0.09(-1.13%)
Mar 16, 2005 8.176 8.193 8.119 8.142 667,058 -0.14(-1.73%)
Mar 15, 2005 8.365 8.365 8.262 8.285 546,806 -0.01(-0.14%)
Mar 14, 2005 8.279 8.308 8.228 8.296 484,499 +0.02(+0.21%)
Mar 11, 2005 8.325 8.348 8.262 8.279 521,499 -0.07(-0.82%)
Mar 10, 2005 8.371 8.388 8.285 8.348 629,534 +0.05(+0.62%)
Mar 09, 2005 8.228 8.360 8.228 8.296 568,797 +0.03(+0.42%)
Mar 08, 2005 8.268 8.291 8.233 8.262 493,749 +0.06(+0.77%)
Mar 07, 2005 8.222 8.268 8.193 8.199 469,140 -0.02(-0.21%)
Mar 04, 2005 8.165 8.279 8.148 8.216 578,397 +0.13(+1.63%)
Mar 03, 2005 8.102 8.125 8.032 8.085 817,330 -0.13(-1.60%)
Mar 02, 2005 8.148 8.308 8.125 8.216 800,051 -0.04(-0.49%)
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.