Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.858 7.983 7.858 7.933 229,957 +0.03(+0.44%)
May 27, 2005 7.898 7.933 7.881 7.898 316,692 +0.01(+0.13%)
May 26, 2005 7.953 7.978 7.878 7.888 215,535 -0.02(-0.32%)
May 25, 2005 7.833 7.933 7.833 7.913 219,341 +0.05(+0.70%)
May 24, 2005 7.843 7.968 7.803 7.858 135,210 +0.04(+0.58%)
May 23, 2005 7.813 7.873 7.783 7.813 180,080 +0.02(+0.32%)
May 20, 2005 7.708 7.823 7.543 7.788 108,568 +0.03(+0.45%)
May 19, 2005 7.913 7.968 7.623 7.753 167,260 -0.14(-1.83%)
May 18, 2005 7.658 7.983 7.658 7.898 281,638 +0.34(+4.49%)
May 17, 2005 7.498 7.698 7.483 7.558 239,172 +0.06(+0.80%)
May 16, 2005 7.254 7.523 7.254 7.498 143,022 +0.22(+3.02%)
May 13, 2005 7.413 7.453 7.044 7.279 143,623 -0.11(-1.49%)
May 12, 2005 7.453 7.528 7.364 7.388 243,378 -0.10(-1.40%)
May 11, 2005 7.518 7.563 7.388 7.493 167,660 +0.03(+0.47%)
May 10, 2005 7.448 7.728 7.408 7.458 142,421 -0.04(-0.53%)
May 09, 2005 7.588 7.593 7.433 7.498 207,923 -0.13(-1.77%)
May 06, 2005 7.478 7.713 7.478 7.633 145,626 +0.16(+2.21%)
May 05, 2005 7.738 7.738 7.398 7.468 175,272 -0.21(-2.79%)
May 04, 2005 7.378 7.758 7.378 7.683 243,178 +0.42(+5.77%)
May 03, 2005 7.738 7.738 7.254 7.264 307,077 -0.47(-6.13%)
May 02, 2005 7.763 7.838 7.553 7.738 397,618 +0.00(+0.00%)
Apr 29, 2005 7.538 7.788 7.259 7.738 749,967 +0.69(+9.77%)
Apr 28, 2005 7.633 7.633 7.049 7.049 460,516 -0.89(-11.20%)
Apr 27, 2005 7.838 8.082 7.837 7.938 221,344 +0.07(+0.95%)
Apr 26, 2005 7.928 7.963 7.783 7.863 162,452 -0.10(-1.25%)
Apr 25, 2005 8.137 8.157 7.888 7.963 359,359 -0.15(-1.85%)
Apr 22, 2005 8.192 8.192 8.042 8.112 188,493 -0.13(-1.63%)
Apr 21, 2005 8.102 8.262 8.092 8.247 138,816 +0.24(+3.06%)
Apr 20, 2005 8.197 8.197 7.913 8.003 203,717 -0.19(-2.38%)
Apr 19, 2005 8.217 8.227 8.112 8.197 123,392 -0.00(-0.06%)
Apr 18, 2005 8.087 8.217 8.013 8.202 278,833 +0.12(+1.55%)
Apr 15, 2005 8.287 8.302 8.022 8.077 366,169 -0.22(-2.71%)
Apr 14, 2005 8.147 8.362 8.147 8.302 300,267 +0.17(+2.15%)
Apr 13, 2005 8.337 8.352 8.127 8.127 146,628 -0.29(-3.44%)
Apr 12, 2005 7.923 8.423 7.873 8.417 238,170 +0.39(+4.92%)
Apr 11, 2005 8.222 8.237 7.988 8.022 158,646 -0.20(-2.43%)
Apr 08, 2005 8.287 8.337 8.222 8.222 88,537 -0.08(-0.96%)
Apr 07, 2005 8.332 8.377 8.287 8.302 73,915 -0.07(-0.83%)
Apr 06, 2005 8.377 8.407 8.317 8.372 116,982 -0.00(-0.06%)
Apr 05, 2005 8.357 8.387 8.297 8.377 159,648 +0.02(+0.24%)
Apr 04, 2005 8.382 8.417 8.217 8.357 132,005 -0.02(-0.24%)
Apr 01, 2005 8.492 8.562 8.282 8.377 222,346 -0.07(-0.83%)
Mar 31, 2005 8.537 8.547 8.367 8.447 254,996 -0.11(-1.28%)
Mar 30, 2005 8.362 8.562 8.362 8.557 148,631 +0.19(+2.33%)
Mar 29, 2005 8.477 8.512 8.312 8.362 190,095 -0.14(-1.70%)
Mar 28, 2005 8.487 8.527 8.447 8.507 208,324 +0.06(+0.77%)
Mar 24, 2005 8.412 8.487 8.407 8.442 170,064 +0.03(+0.36%)
Mar 23, 2005 8.462 8.482 8.392 8.412 147,429 -0.08(-0.94%)
Mar 22, 2005 8.587 8.602 8.487 8.492 83,930 -0.06(-0.70%)
Mar 21, 2005 8.467 8.557 8.432 8.552 103,160 +0.04(+0.53%)
Mar 18, 2005 8.597 8.602 8.467 8.507 301,068 -0.06(-0.70%)
Mar 17, 2005 8.482 8.577 8.462 8.567 91,943 +0.07(+0.88%)
Mar 16, 2005 8.437 8.597 8.437 8.492 159,247 -0.04(-0.47%)
Mar 15, 2005 8.666 8.711 8.487 8.532 401,024 -0.13(-1.56%)
Mar 14, 2005 8.547 8.696 8.532 8.666 122,991 +0.11(+1.34%)
Mar 11, 2005 8.577 8.592 8.537 8.552 63,899 +0.01(+0.18%)
Mar 10, 2005 8.617 8.681 8.532 8.537 119,786 -0.03(-0.35%)
Mar 09, 2005 8.706 8.711 8.562 8.567 214,734 -0.16(-1.89%)
Mar 08, 2005 8.796 8.796 8.689 8.731 238,971 -0.05(-0.62%)
Mar 07, 2005 8.696 8.836 8.696 8.786 287,848 +0.06(+0.74%)
Mar 04, 2005 8.637 8.746 8.627 8.721 237,970 +0.08(+0.98%)
Mar 03, 2005 8.676 8.691 8.522 8.637 194,502 -0.02(-0.29%)
Mar 02, 2005 8.592 8.716 8.552 8.662 182,083 +0.03(+0.41%)
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.