Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.310 8.327 8.197 8.274 147,446 -0.01(-0.10%)
Jun 29, 2005 8.219 8.288 8.200 8.283 336,656 +0.09(+1.11%)
Jun 28, 2005 8.178 8.203 8.175 8.192 306,150 -0.00(-0.03%)
Jun 27, 2005 8.175 8.247 8.150 8.195 459,044 +0.02(+0.30%)
Jun 24, 2005 8.164 8.186 8.095 8.170 3,849,215 +0.02(+0.24%)
Jun 23, 2005 8.087 8.178 8.079 8.150 181,220 +0.04(+0.54%)
Jun 22, 2005 8.164 8.228 8.073 8.106 211,363 -0.04(-0.54%)
Jun 21, 2005 8.123 8.175 8.115 8.150 83,891 +0.01(+0.07%)
Jun 20, 2005 8.137 8.173 8.093 8.145 125,656 -0.02(-0.24%)
Jun 17, 2005 8.175 8.175 8.123 8.164 124,566 +0.01(+0.10%)
Jun 16, 2005 8.109 8.156 8.109 8.156 735,414 +0.10(+1.30%)
Jun 15, 2005 8.104 8.104 7.974 8.051 480,834 -0.04(-0.54%)
Jun 14, 2005 7.958 8.139 7.916 8.095 370,794 +0.14(+1.73%)
Jun 13, 2005 7.999 8.002 7.925 7.958 505,529 -0.08(-1.03%)
Jun 10, 2005 8.095 8.150 7.820 8.040 225,527 -0.08(-0.98%)
Jun 09, 2005 8.123 8.150 7.996 8.120 198,289 -0.00(-0.03%)
Jun 08, 2005 7.831 8.178 7.831 8.123 453,233 +0.31(+3.95%)
Jun 07, 2005 7.779 7.958 7.779 7.815 297,434 +0.06(+0.82%)
Jun 06, 2005 7.525 7.875 7.525 7.751 268,017 +0.18(+2.44%)
Jun 03, 2005 7.545 7.572 7.545 7.567 167,057 +0.01(+0.11%)
Jun 02, 2005 7.572 7.600 7.531 7.558 323,582 -0.07(-0.87%)
Jun 01, 2005 7.627 7.627 7.586 7.625 149,261 -0.00(-0.04%)
May 31, 2005 7.572 7.655 7.437 7.627 230,974 +0.03(+0.36%)
May 27, 2005 7.600 7.611 7.572 7.600 151,804 -0.03(-0.36%)
May 26, 2005 7.627 7.641 7.605 7.627 74,086 +0.00(+0.00%)
May 25, 2005 7.627 7.627 7.589 7.627 176,862 -0.02(-0.32%)
May 24, 2005 7.682 7.682 7.641 7.652 147,082 -0.03(-0.36%)
May 23, 2005 7.710 7.793 7.627 7.680 199,379 -0.00(-0.04%)
May 20, 2005 7.696 7.696 7.658 7.682 57,017 +0.00(+0.00%)
May 19, 2005 7.682 7.768 7.669 7.682 83,165 +0.07(+0.98%)
May 17, 2005 7.809 7.809 7.608 7.608 88,249 -0.20(-2.61%)
May 16, 2005 7.916 7.916 7.812 7.812 343,193 -0.13(-1.66%)
May 13, 2005 7.864 7.944 7.793 7.944 370,794 +0.07(+0.87%)
May 12, 2005 7.911 7.916 7.834 7.875 343,193 -0.04(-0.45%)
May 11, 2005 7.985 7.985 7.892 7.911 387,136 -0.07(-0.90%)
May 10, 2005 7.779 8.018 7.751 7.983 576,710 +0.23(+2.98%)
May 09, 2005 7.311 7.751 7.297 7.751 374,789 +0.48(+6.59%)
May 06, 2005 7.214 7.324 7.214 7.272 199,379 +0.09(+1.19%)
May 05, 2005 6.887 7.187 6.887 7.187 176,862 +0.28(+4.11%)
May 04, 2005 6.994 6.994 6.832 6.903 183,399 -0.09(-1.30%)
May 03, 2005 6.994 7.090 6.955 6.994 144,177 +0.03(+0.40%)
May 02, 2005 6.636 6.966 6.636 6.966 340,288 +0.36(+5.42%)
Apr 29, 2005 6.361 6.609 6.292 6.609 141,998 +0.28(+4.35%)
Apr 28, 2005 6.113 6.333 6.099 6.333 127,835 +0.24(+3.98%)
Apr 27, 2005 6.099 6.099 6.072 6.091 19,974 +0.00(+0.05%)
Apr 26, 2005 6.033 6.110 6.025 6.088 25,058 +0.06(+0.96%)
Apr 25, 2005 6.044 6.044 6.030 6.030 17,795 +0.01(+0.09%)
Apr 22, 2005 6.016 6.025 6.011 6.025 14,526 +0.01(+0.14%)
Apr 21, 2005 6.030 6.033 6.016 6.016 39,222 -0.01(-0.23%)
Apr 20, 2005 6.085 6.085 6.030 6.030 27,600 -0.05(-0.86%)
Apr 19, 2005 6.105 6.105 6.083 6.083 34,137 -0.02(-0.36%)
Apr 18, 2005 6.127 6.129 6.102 6.105 41,401 -0.04(-0.58%)
Apr 15, 2005 6.168 6.223 6.140 6.140 74,086 -0.06(-0.89%)
Apr 14, 2005 6.336 6.341 6.168 6.195 488,460 -0.17(-2.60%)
Apr 13, 2005 6.352 6.374 6.333 6.361 86,433 +0.01(+0.17%)
Apr 12, 2005 6.325 6.374 6.319 6.350 36,316 +0.01(+0.13%)
Apr 11, 2005 6.374 6.374 6.333 6.341 69,001 -0.04(-0.56%)
Apr 08, 2005 6.388 6.388 6.374 6.377 9,805 +0.00(+0.04%)
Apr 07, 2005 6.383 6.383 6.372 6.374 11,984 +0.01(+0.09%)
Apr 06, 2005 6.347 6.388 6.347 6.369 26,511 +0.02(+0.35%)
Apr 05, 2005 6.383 6.383 6.333 6.347 98,055 +0.01(+0.09%)
Apr 04, 2005 6.308 6.361 6.308 6.341 107,860 +0.01(+0.09%)
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.