Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.136 9.459 9.136 9.325 37,064 +0.13(+1.36%)
May 27, 2005 8.993 9.495 8.913 9.199 75,357 +0.16(+1.78%)
May 26, 2005 8.912 9.226 8.689 9.038 106,505 +0.21(+2.44%)
May 25, 2005 9.038 9.038 8.698 8.823 27,240 -0.13(-1.40%)
May 24, 2005 8.957 9.083 8.912 8.948 82,391 +0.04(+0.50%)
May 23, 2005 8.868 9.002 8.823 8.904 22,886 +0.12(+1.33%)
May 20, 2005 8.608 8.805 8.527 8.787 16,187 +0.20(+2.29%)
May 19, 2005 8.778 8.904 8.375 8.590 35,501 -0.35(-3.91%)
May 18, 2005 8.742 9.047 8.742 8.939 33,603 +0.07(+0.81%)
May 17, 2005 8.474 9.002 8.384 8.868 34,608 +0.30(+3.56%)
May 16, 2005 8.402 8.644 8.402 8.563 20,318 +0.21(+2.47%)
May 13, 2005 8.312 8.411 8.169 8.357 44,656 +0.02(+0.21%)
May 12, 2005 8.438 8.608 8.106 8.339 41,418 +0.15(+1.86%)
May 11, 2005 8.285 8.285 8.151 8.187 456,053 -0.06(-0.76%)
May 10, 2005 8.375 8.384 8.241 8.250 16,857 -0.15(-1.81%)
May 09, 2005 8.285 8.411 8.241 8.402 20,430 +0.03(+0.32%)
May 06, 2005 8.214 8.474 8.214 8.375 56,378 +0.20(+2.41%)
May 05, 2005 8.079 8.178 8.062 8.178 429,371 +0.09(+1.11%)
May 04, 2005 8.151 8.223 8.071 8.088 84,400 -0.08(-0.99%)
May 03, 2005 8.151 8.214 8.142 8.169 26,793 +0.04(+0.55%)
May 02, 2005 8.483 8.689 8.106 8.124 15,964 -0.32(-3.82%)
Apr 29, 2005 8.465 8.509 8.285 8.447 36,729 -0.06(-0.74%)
Apr 28, 2005 8.957 8.957 8.509 8.509 588,347 -0.57(-6.31%)
Apr 27, 2005 9.011 9.226 8.957 9.083 29,138 +0.10(+1.10%)
Apr 26, 2005 8.330 9.020 8.062 8.984 74,241 +0.69(+8.32%)
Apr 25, 2005 8.285 8.429 8.214 8.294 24,561 +0.01(+0.11%)
Apr 22, 2005 9.584 9.584 8.142 8.285 246,056 -1.33(-13.79%)
Apr 21, 2005 9.253 9.638 9.253 9.611 17,304 +0.36(+3.87%)
Apr 20, 2005 9.674 9.674 9.253 9.253 29,919 -0.43(-4.44%)
Apr 19, 2005 9.835 9.880 9.360 9.683 31,259 -0.11(-1.10%)
Apr 18, 2005 9.907 9.943 9.629 9.790 284,349 -0.07(-0.73%)
Apr 15, 2005 10.42 10.42 9.853 9.862 22,216 -0.55(-5.25%)
Apr 14, 2005 10.59 10.66 10.26 10.41 352,115 -0.13(-1.27%)
Apr 13, 2005 10.61 10.70 10.44 10.54 260,458 -0.07(-0.68%)
Apr 12, 2005 10.93 10.93 10.30 10.61 26,235 -0.33(-3.03%)
Apr 11, 2005 10.88 11.01 10.84 10.95 25,565 -0.03(-0.25%)
Apr 08, 2005 11.19 11.22 10.88 10.97 41,307 -0.28(-2.47%)
Apr 07, 2005 11.33 11.35 11.20 11.25 12,392 -0.13(-1.10%)
Apr 06, 2005 11.31 11.38 11.20 11.38 27,910 -0.03(-0.24%)
Apr 05, 2005 11.48 11.55 11.31 11.40 27,463 -0.13(-1.09%)
Apr 04, 2005 11.44 11.55 11.42 11.53 26,235 +0.07(+0.62%)
Apr 01, 2005 11.75 11.85 11.28 11.46 49,680 -0.28(-2.37%)
Mar 31, 2005 11.55 11.96 11.49 11.73 64,640 +0.23(+2.02%)
Mar 30, 2005 11.06 11.51 11.06 11.50 18,867 +0.53(+4.82%)
Mar 29, 2005 11.06 11.06 10.88 10.97 25,677 -0.13(-1.13%)
Mar 28, 2005 10.90 11.11 10.87 11.10 16,299 +0.21(+1.98%)
Mar 24, 2005 10.87 10.97 10.85 10.88 12,168 +0.05(+0.50%)
Mar 23, 2005 10.88 10.93 10.76 10.83 41,307 -0.10(-0.90%)
Mar 22, 2005 11.82 11.82 10.79 10.93 76,808 -0.95(-7.99%)
Mar 21, 2005 12.36 12.44 11.86 11.88 23,667 -0.66(-5.29%)
Mar 18, 2005 12.46 12.59 12.34 12.54 61,514 +0.17(+1.38%)
Mar 17, 2005 12.24 12.43 12.16 12.37 17,527 +0.17(+1.40%)
Mar 16, 2005 12.30 12.32 12.18 12.20 13,061 -0.13(-1.02%)
Mar 15, 2005 12.50 12.57 12.32 12.33 6,363 -0.23(-1.85%)
Mar 14, 2005 12.52 12.61 12.45 12.56 41,642 +0.06(+0.50%)
Mar 11, 2005 12.29 12.50 12.05 12.50 78,483 +0.13(+1.09%)
Mar 10, 2005 12.11 12.41 12.09 12.36 106,728 +0.21(+1.77%)
Mar 09, 2005 12.41 12.41 12.06 12.15 21,211 -0.28(-2.24%)
Mar 08, 2005 12.50 12.50 12.41 12.42 23,109 -0.07(-0.57%)
Mar 07, 2005 12.64 12.66 12.41 12.50 10,159 -0.11(-0.85%)
Mar 04, 2005 12.57 12.63 12.50 12.60 49,903 +0.02(+0.14%)
Mar 03, 2005 13.08 13.08 12.54 12.59 26,347 -0.45(-3.44%)
Mar 02, 2005 12.84 13.06 12.78 13.03 232,548 +0.13(+1.04%)
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.