Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.70 10.74 10.58 10.62 16,281,036 -0.21(-1.98%)
May 27, 2005 10.81 10.89 10.78 10.84 9,334,581 +0.03(+0.23%)
May 26, 2005 10.68 10.83 10.65 10.81 14,239,558 +0.03(+0.23%)
May 25, 2005 10.97 10.97 10.74 10.79 16,182,153 -0.27(-2.45%)
May 24, 2005 10.94 11.08 10.92 11.06 11,445,580 +0.04(+0.40%)
May 23, 2005 10.99 11.07 10.96 11.01 10,272,150 +0.00(+0.00%)
May 20, 2005 10.98 11.01 10.89 11.01 10,742,443 -0.05(-0.46%)
May 19, 2005 10.99 11.07 10.96 11.06 18,103,796 -0.03(-0.23%)
May 18, 2005 10.91 11.15 10.89 11.09 18,789,156 +0.21(+1.91%)
May 17, 2005 10.79 10.89 10.73 10.88 10,073,748 +0.03(+0.23%)
May 16, 2005 10.74 10.87 10.73 10.86 12,498,222 +0.13(+1.17%)
May 13, 2005 10.69 10.77 10.67 10.73 17,707,786 +0.13(+1.25%)
May 12, 2005 10.64 10.70 10.57 10.60 7,309,134 -0.06(-0.59%)
May 11, 2005 10.65 10.66 10.52 10.66 7,220,567 +0.01(+0.06%)
May 10, 2005 10.69 10.72 10.61 10.65 11,881,271 -0.16(-1.46%)
May 09, 2005 10.74 10.86 10.71 10.81 22,488,482 +0.16(+1.48%)
May 06, 2005 10.67 10.70 10.63 10.65 13,615,940 +0.05(+0.48%)
May 05, 2005 10.55 10.63 10.53 10.60 21,397,906 +0.10(+0.96%)
May 04, 2005 10.33 10.53 10.31 10.50 20,394,944 +0.38(+3.73%)
May 03, 2005 10.15 10.19 10.07 10.12 10,118,825 -0.02(-0.19%)
May 02, 2005 10.09 10.14 10.07 10.14 10,592,927 +0.08(+0.75%)
Apr 29, 2005 10.06 10.09 9.910 10.07 14,425,897 +0.04(+0.38%)
Apr 28, 2005 9.980 10.16 9.980 10.03 15,580,597 -0.15(-1.49%)
Apr 27, 2005 10.02 10.19 9.967 10.18 21,107,604 +0.09(+0.87%)
Apr 26, 2005 10.16 10.25 10.08 10.09 14,431,294 -0.24(-2.32%)
Apr 25, 2005 10.28 10.34 10.23 10.33 9,594,091 +0.06(+0.55%)
Apr 22, 2005 10.37 10.40 10.23 10.28 16,826,404 -0.03(-0.25%)
Apr 21, 2005 10.11 10.37 10.11 10.30 47,556,988 +0.64(+6.58%)
Apr 20, 2005 9.674 9.766 9.566 9.665 15,463,619 +0.05(+0.52%)
Apr 19, 2005 9.495 9.652 9.476 9.614 20,090,198 +0.37(+3.95%)
Apr 18, 2005 9.173 9.331 9.148 9.249 16,172,788 -0.04(-0.41%)
Apr 15, 2005 9.312 9.400 9.261 9.287 23,269,076 -0.13(-1.40%)
Apr 14, 2005 9.539 9.545 9.406 9.419 15,053,641 -0.12(-1.25%)
Apr 13, 2005 9.595 9.671 9.501 9.539 13,079,937 -0.12(-1.24%)
Apr 12, 2005 9.577 9.677 9.501 9.658 10,943,543 -0.03(-0.26%)
Apr 11, 2005 9.728 9.734 9.671 9.684 8,234,322 +0.01(+0.13%)
Apr 08, 2005 9.684 9.696 9.614 9.671 13,298,497 -0.17(-1.73%)
Apr 07, 2005 9.696 9.923 9.696 9.841 14,808,575 +0.14(+1.43%)
Apr 06, 2005 9.627 9.715 9.595 9.703 12,371,880 +0.11(+1.18%)
Apr 05, 2005 9.558 9.658 9.558 9.589 13,251,356 -0.04(-0.39%)
Apr 04, 2005 9.583 9.652 9.495 9.627 14,544,938 -0.09(-0.91%)
Apr 01, 2005 9.860 9.892 9.671 9.715 14,502,401 -0.01(-0.06%)
Mar 31, 2005 9.904 9.910 9.703 9.721 10,859,262 -0.09(-0.96%)
Mar 30, 2005 9.665 9.841 9.652 9.816 13,532,294 +0.21(+2.23%)
Mar 29, 2005 9.589 9.734 9.583 9.602 7,837,359 -0.04(-0.46%)
Mar 28, 2005 9.577 9.684 9.577 9.646 8,196,388 -0.01(-0.13%)
Mar 24, 2005 9.621 9.803 9.595 9.658 15,530,759 -0.11(-1.10%)
Mar 23, 2005 9.734 9.791 9.690 9.766 14,836,986 -0.12(-1.21%)
Mar 22, 2005 10.02 10.06 9.849 9.885 11,399,233 -0.17(-1.69%)
Mar 21, 2005 10.10 10.11 9.992 10.06 10,400,080 -0.09(-0.87%)
Mar 18, 2005 10.23 10.23 10.09 10.14 9,217,286 -0.11(-1.04%)
Mar 17, 2005 10.21 10.30 10.19 10.25 9,191,414 +0.07(+0.68%)
Mar 16, 2005 10.27 10.33 10.16 10.18 10,551,024 -0.11(-1.04%)
Mar 15, 2005 10.35 10.36 10.28 10.29 10,529,914 +0.01(+0.06%)
Mar 14, 2005 10.28 10.32 10.23 10.28 5,894,765 +0.04(+0.43%)
Mar 11, 2005 10.30 10.35 10.24 10.24 12,998,989 -0.10(-0.98%)
Mar 10, 2005 10.31 10.38 10.24 10.34 10,839,422 +0.13(+1.23%)
Mar 09, 2005 10.26 10.34 10.19 10.21 12,464,097 -0.05(-0.49%)
Mar 08, 2005 10.21 10.40 10.21 10.26 18,366,480 +0.09(+0.93%)
Mar 07, 2005 10.09 10.23 10.09 10.17 10,853,389 -0.01(-0.12%)
Mar 04, 2005 10.13 10.23 10.11 10.18 11,088,139 +0.13(+1.25%)
Mar 03, 2005 10.09 10.12 9.992 10.06 9,466,003 -0.08(-0.75%)
Mar 02, 2005 10.11 10.16 10.06 10.13 9,831,856 -0.10(-0.99%)
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.