Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.290 7.315 7.244 7.244 499,177 -0.03(-0.36%)
Jun 29, 2005 7.256 7.290 7.242 7.270 634,607 +0.03(+0.44%)
Jun 28, 2005 7.250 7.300 7.188 7.238 1,422,265 +0.23(+3.29%)
Jun 27, 2005 6.902 7.061 6.902 7.008 942,219 +0.06(+0.80%)
Jun 24, 2005 6.886 6.962 6.841 6.952 3,023,257 +0.06(+0.86%)
Jun 23, 2005 7.073 7.091 6.872 6.892 661,542 -0.18(-2.53%)
Jun 22, 2005 7.081 7.101 7.031 7.071 550,026 +0.02(+0.25%)
Jun 21, 2005 7.105 7.121 7.010 7.053 865,945 -0.06(-0.87%)
Jun 20, 2005 7.091 7.164 7.055 7.115 598,861 -0.06(-0.78%)
Jun 17, 2005 7.200 7.228 7.160 7.170 1,131,267 +0.01(+0.14%)
Jun 16, 2005 7.153 7.208 7.113 7.160 627,558 +0.01(+0.14%)
Jun 15, 2005 7.170 7.170 7.073 7.151 706,601 +0.00(+0.00%)
Jun 14, 2005 7.125 7.192 7.121 7.151 522,336 +0.03(+0.36%)
Jun 13, 2005 7.095 7.157 7.067 7.125 790,678 +0.00(+0.03%)
Jun 10, 2005 7.200 7.220 7.091 7.123 880,042 -0.06(-0.86%)
Jun 09, 2005 7.228 7.230 7.113 7.184 445,559 -0.04(-0.60%)
Jun 08, 2005 7.359 7.359 7.194 7.228 514,784 -0.13(-1.70%)
Jun 07, 2005 7.369 7.472 7.329 7.353 774,568 -0.01(-0.19%)
Jun 06, 2005 7.391 7.409 7.315 7.367 667,583 -0.02(-0.32%)
Jun 03, 2005 7.498 7.554 7.313 7.391 741,340 -0.11(-1.48%)
Jun 02, 2005 7.637 7.637 7.445 7.502 689,987 -0.17(-2.18%)
Jun 01, 2005 7.592 7.735 7.578 7.669 556,319 +0.11(+1.50%)
May 31, 2005 7.657 7.679 7.548 7.556 364,250 -0.10(-1.32%)
May 27, 2005 7.637 7.669 7.572 7.657 354,181 +0.01(+0.08%)
May 26, 2005 7.637 7.675 7.584 7.651 448,579 +0.08(+1.02%)
May 25, 2005 7.641 7.653 7.401 7.574 706,601 -0.07(-0.88%)
May 24, 2005 7.617 7.669 7.534 7.641 587,282 -0.00(-0.05%)
May 23, 2005 7.552 7.675 7.542 7.645 422,148 +0.11(+1.48%)
May 20, 2005 7.548 7.550 7.468 7.534 345,623 -0.01(-0.18%)
May 19, 2005 7.679 7.705 7.514 7.548 519,567 -0.14(-1.78%)
May 18, 2005 7.508 7.727 7.508 7.685 538,698 +0.24(+3.17%)
May 17, 2005 7.373 7.460 7.345 7.449 915,032 +0.06(+0.81%)
May 16, 2005 7.200 7.389 7.166 7.389 680,170 +0.19(+2.62%)
May 13, 2005 7.359 7.359 7.105 7.200 841,527 -0.13(-1.76%)
May 12, 2005 7.409 7.546 7.290 7.329 1,165,250 -0.08(-1.13%)
May 11, 2005 7.290 7.417 7.166 7.413 794,454 +0.12(+1.69%)
May 10, 2005 7.429 7.429 7.254 7.290 520,574 -0.18(-2.45%)
May 09, 2005 7.419 7.482 7.333 7.472 507,987 +0.03(+0.37%)
May 06, 2005 7.458 7.518 7.395 7.445 433,224 +0.04(+0.48%)
May 05, 2005 7.518 7.582 7.369 7.409 824,913 -0.12(-1.58%)
May 04, 2005 7.419 7.544 7.409 7.528 451,852 +0.17(+2.38%)
May 03, 2005 7.309 7.456 7.309 7.353 792,189 +0.02(+0.33%)
May 02, 2005 7.260 7.337 7.176 7.329 787,154 +0.06(+0.79%)
Apr 29, 2005 7.121 7.280 7.113 7.272 912,011 +0.20(+2.87%)
Apr 28, 2005 7.095 7.182 7.031 7.069 781,868 -0.02(-0.31%)
Apr 27, 2005 7.081 7.151 6.855 7.091 1,025,793 -0.01(-0.11%)
Apr 26, 2005 7.071 7.236 6.962 7.099 1,796,081 +0.40(+5.90%)
Apr 25, 2005 6.533 6.747 6.515 6.704 1,166,005 +0.22(+3.34%)
Apr 22, 2005 6.614 6.614 6.438 6.487 698,546 -0.15(-2.33%)
Apr 21, 2005 6.545 6.644 6.461 6.642 610,441 +0.19(+2.99%)
Apr 20, 2005 6.604 6.640 6.434 6.449 581,995 -0.17(-2.52%)
Apr 19, 2005 6.545 6.644 6.545 6.616 393,703 +0.10(+1.52%)
Apr 18, 2005 6.455 6.545 6.364 6.517 695,777 +0.07(+1.08%)
Apr 15, 2005 6.694 6.696 6.396 6.447 1,135,798 -0.37(-5.42%)
Apr 14, 2005 6.859 6.922 6.795 6.817 910,753 -0.03(-0.46%)
Apr 13, 2005 7.023 7.027 6.817 6.849 756,191 -0.20(-2.90%)
Apr 12, 2005 7.047 7.121 6.922 7.053 761,478 +0.03(+0.45%)
Apr 11, 2005 7.065 7.077 6.958 7.021 345,623 -0.04(-0.62%)
Apr 08, 2005 7.200 7.200 7.051 7.065 454,621 -0.14(-1.96%)
Apr 07, 2005 7.190 7.230 7.117 7.206 232,093 +0.02(+0.22%)
Apr 06, 2005 7.254 7.307 7.188 7.190 337,064 -0.04(-0.60%)
Apr 05, 2005 7.208 7.242 7.173 7.234 287,473 +0.05(+0.72%)
Apr 04, 2005 7.131 7.208 7.021 7.182 375,326 +0.04(+0.50%)
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.