Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.492 9.541 9.452 9.496 190,084 +0.04(+0.47%)
Jun 29, 2005 9.369 9.474 9.369 9.452 112,006 -0.05(-0.57%)
Jun 28, 2005 9.494 9.528 9.472 9.506 111,597 +0.05(+0.52%)
Jun 27, 2005 9.531 9.572 9.457 9.457 85,026 +0.00(+0.03%)
Jun 24, 2005 9.492 9.496 9.445 9.455 82,574 -0.05(-0.49%)
Jun 23, 2005 9.565 9.589 9.492 9.501 60,908 -0.11(-1.09%)
Jun 22, 2005 9.553 9.624 9.543 9.607 59,682 +0.02(+0.18%)
Jun 21, 2005 9.531 9.589 9.523 9.589 86,253 +0.03(+0.33%)
Jun 20, 2005 9.592 9.592 9.492 9.558 187,222 -0.09(-0.96%)
Jun 17, 2005 9.668 9.668 9.614 9.651 114,459 +0.00(+0.05%)
Jun 16, 2005 9.621 9.655 9.577 9.646 192,128 -0.21(-2.16%)
Jun 15, 2005 9.832 9.883 9.790 9.859 180,682 +0.17(+1.77%)
Jun 14, 2005 9.692 9.729 9.648 9.687 233,006 -0.06(-0.65%)
Jun 13, 2005 9.673 9.768 9.639 9.751 235,050 -0.01(-0.10%)
Jun 10, 2005 9.726 9.780 9.704 9.761 220,334 -0.14(-1.46%)
Jun 09, 2005 9.778 9.925 9.768 9.905 142,256 +0.24(+2.48%)
Jun 08, 2005 9.761 9.761 9.638 9.665 358,911 -0.12(-1.27%)
Jun 07, 2005 9.726 9.829 9.724 9.790 116,094 +0.07(+0.73%)
Jun 06, 2005 9.695 9.719 9.651 9.719 180,273 +0.11(+1.17%)
Jun 03, 2005 9.577 9.678 9.577 9.607 149,205 +0.07(+0.69%)
Jun 02, 2005 9.465 9.580 9.465 9.541 99,334 +0.09(+0.93%)
Jun 01, 2005 9.362 9.492 9.362 9.452 156,155 +0.11(+1.18%)
May 31, 2005 9.406 9.416 9.320 9.342 240,773 -0.03(-0.29%)
May 27, 2005 9.408 9.408 9.318 9.369 159,016 -0.02(-0.26%)
May 26, 2005 9.362 9.408 9.328 9.394 162,695 +0.04(+0.39%)
May 25, 2005 9.369 9.386 9.330 9.357 176,594 -0.16(-1.65%)
May 24, 2005 9.492 9.514 9.452 9.514 105,057 +0.04(+0.41%)
May 23, 2005 9.389 9.516 9.389 9.474 354,823 -0.04(-0.39%)
May 20, 2005 9.462 9.516 9.416 9.511 99,334 +0.05(+0.52%)
May 19, 2005 9.482 9.496 9.440 9.462 94,837 -0.04(-0.44%)
May 18, 2005 9.382 9.533 9.352 9.504 101,378 +0.14(+1.54%)
May 17, 2005 9.350 9.372 9.259 9.359 135,715 -0.09(-0.91%)
May 16, 2005 9.384 9.457 9.347 9.445 155,337 +0.02(+0.26%)
May 13, 2005 9.406 9.477 9.386 9.421 237,911 -0.03(-0.28%)
May 12, 2005 9.394 9.589 9.394 9.448 692,887 +0.03(+0.31%)
May 11, 2005 9.450 9.465 9.389 9.418 611,539 -0.01(-0.10%)
May 10, 2005 9.382 9.489 9.382 9.428 118,547 +0.07(+0.76%)
May 09, 2005 9.333 9.362 9.291 9.357 73,172 -0.05(-0.52%)
May 06, 2005 9.430 9.489 9.362 9.406 154,928 -0.00(-0.03%)
May 05, 2005 9.452 9.489 9.408 9.408 162,695 +0.09(+0.97%)
May 04, 2005 9.333 9.355 9.215 9.318 173,324 +0.26(+2.86%)
May 03, 2005 9.061 9.095 9.017 9.059 249,357 -0.12(-1.31%)
May 02, 2005 9.125 9.259 9.125 9.178 168,009 -0.03(-0.37%)
Apr 29, 2005 9.161 9.213 9.137 9.213 246,496 +0.05(+0.56%)
Apr 28, 2005 9.115 9.205 9.115 9.161 145,118 +0.02(+0.24%)
Apr 27, 2005 9.073 9.158 9.073 9.139 156,972 +0.12(+1.36%)
Apr 26, 2005 9.076 9.076 9.002 9.017 251,401 -0.17(-1.81%)
Apr 25, 2005 9.098 9.200 9.095 9.183 233,823 +0.16(+1.79%)
Apr 22, 2005 9.010 9.081 9.010 9.022 147,570 +0.04(+0.41%)
Apr 21, 2005 9.037 9.051 8.944 8.985 748,073 +0.15(+1.75%)
Apr 20, 2005 8.785 8.971 8.745 8.831 338,063 +0.02(+0.28%)
Apr 19, 2005 8.736 8.870 8.716 8.807 194,580 +0.03(+0.31%)
Apr 18, 2005 8.782 8.831 8.755 8.780 129,993 -0.03(-0.39%)
Apr 15, 2005 8.824 8.889 8.809 8.814 105,874 -0.12(-1.34%)
Apr 14, 2005 8.922 9.000 8.904 8.934 179,455 -0.08(-0.87%)
Apr 13, 2005 8.939 9.027 8.939 9.012 519,154 +0.09(+1.01%)
Apr 12, 2005 8.880 8.926 8.863 8.922 240,364 -0.04(-0.41%)
Apr 11, 2005 8.836 8.975 8.836 8.958 362,999 +0.18(+2.09%)
Apr 08, 2005 8.772 8.807 8.726 8.775 119,364 -0.03(-0.31%)
Apr 07, 2005 8.790 8.826 8.750 8.802 117,729 -0.06(-0.72%)
Apr 06, 2005 8.843 8.880 8.834 8.865 122,634 +0.03(+0.36%)
Apr 05, 2005 8.748 8.880 8.748 8.834 210,114 +0.31(+3.62%)
Apr 04, 2005 8.506 8.552 8.498 8.525 67,857 -0.04(-0.43%)
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.