Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.022 9.050 8.691 8.720 207,767 -0.23(-2.59%)
Jun 29, 2005 8.966 9.078 8.720 8.952 137,374 -0.02(-0.24%)
Jun 28, 2005 8.790 8.973 8.748 8.973 190,845 +0.29(+3.32%)
Jun 27, 2005 8.762 8.762 8.516 8.684 255,408 -0.11(-1.20%)
Jun 24, 2005 8.874 8.930 8.628 8.790 859,229 -0.14(-1.57%)
Jun 23, 2005 9.289 9.345 8.860 8.930 252,421 -0.43(-4.58%)
Jun 22, 2005 9.106 9.388 9.106 9.359 324,521 +0.27(+2.94%)
Jun 21, 2005 8.769 9.141 8.769 9.092 674,356 +0.30(+3.44%)
Jun 20, 2005 8.445 8.825 8.445 8.790 690,284 +0.32(+3.73%)
Jun 17, 2005 8.438 8.530 8.410 8.473 770,632 -0.01(-0.17%)
Jun 16, 2005 8.473 8.523 8.424 8.487 556,607 -0.02(-0.25%)
Jun 15, 2005 8.459 8.537 8.410 8.509 364,198 +0.00(+0.00%)
Jun 14, 2005 8.466 8.558 8.389 8.509 255,692 +0.00(+0.00%)
Jun 13, 2005 8.016 8.551 8.016 8.509 444,404 +0.49(+6.14%)
Jun 10, 2005 8.037 8.066 7.925 8.016 157,994 -0.01(-0.18%)
Jun 09, 2005 8.087 8.087 7.848 8.030 191,271 -0.04(-0.52%)
Jun 08, 2005 7.939 8.108 7.911 8.073 957,069 +0.13(+1.59%)
Jun 07, 2005 8.016 8.080 7.869 7.946 958,633 -0.02(-0.26%)
Jun 06, 2005 7.876 7.988 7.812 7.967 195,395 +0.13(+1.61%)
Jun 03, 2005 7.897 7.967 7.812 7.841 179,610 -0.10(-1.24%)
Jun 02, 2005 8.016 8.044 7.862 7.939 640,937 -0.16(-2.00%)
Jun 01, 2005 7.904 8.101 7.848 8.101 280,294 +0.23(+2.86%)
May 31, 2005 8.157 8.157 7.876 7.876 245,880 -0.27(-3.28%)
May 27, 2005 8.044 8.185 8.016 8.143 154,154 +0.11(+1.31%)
May 26, 2005 7.953 8.298 7.953 8.037 222,557 +0.09(+1.15%)
May 25, 2005 8.122 8.122 7.946 7.946 193,689 -0.24(-2.92%)
May 24, 2005 8.227 8.248 8.115 8.185 257,256 -0.03(-0.34%)
May 23, 2005 8.234 8.301 8.136 8.213 137,943 +0.01(+0.17%)
May 20, 2005 8.192 8.284 8.115 8.199 223,410 -0.02(-0.26%)
May 19, 2005 8.227 8.291 8.122 8.220 219,855 -0.01(-0.09%)
May 18, 2005 8.108 8.354 8.108 8.227 249,577 +0.17(+2.09%)
May 17, 2005 7.925 8.199 7.862 8.059 142,351 +0.08(+0.97%)
May 16, 2005 7.791 8.009 7.770 7.981 163,398 +0.19(+2.44%)
May 13, 2005 7.911 8.023 7.700 7.791 351,968 -0.11(-1.34%)
May 12, 2005 8.115 8.157 7.883 7.897 288,969 -0.22(-2.69%)
May 11, 2005 8.227 8.255 8.052 8.115 259,389 -0.07(-0.86%)
May 10, 2005 8.087 8.185 8.009 8.185 344,573 +0.03(+0.34%)
May 09, 2005 8.171 8.171 8.030 8.157 263,798 -0.04(-0.43%)
May 06, 2005 8.333 8.431 8.150 8.192 359,789 -0.08(-0.94%)
May 05, 2005 8.375 8.424 8.122 8.270 166,100 -0.15(-1.84%)
May 04, 2005 8.361 8.473 8.213 8.424 213,598 +0.13(+1.53%)
May 03, 2005 8.255 8.424 8.185 8.298 202,932 +0.05(+0.60%)
May 02, 2005 8.431 8.431 8.009 8.248 319,117 -0.14(-1.68%)
Apr 29, 2005 8.115 8.410 7.791 8.389 508,114 +0.28(+3.47%)
Apr 28, 2005 8.558 8.565 8.108 8.108 734,795 -0.44(-5.18%)
Apr 27, 2005 9.043 9.043 8.410 8.551 939,577 -0.49(-5.44%)
Apr 26, 2005 9.141 9.704 8.832 9.043 850,554 -0.78(-7.95%)
Apr 25, 2005 9.746 9.845 9.563 9.824 228,388 +0.11(+1.16%)
Apr 22, 2005 9.950 9.950 9.613 9.711 238,058 -0.24(-2.40%)
Apr 21, 2005 9.915 10.06 9.788 9.950 320,824 +0.12(+1.22%)
Apr 20, 2005 9.809 9.936 9.767 9.831 344,857 +0.00(+0.00%)
Apr 19, 2005 9.704 9.908 9.599 9.831 136,947 +0.13(+1.30%)
Apr 18, 2005 9.549 9.809 9.458 9.704 102,390 +0.15(+1.62%)
Apr 15, 2005 9.739 9.936 9.521 9.549 243,889 -0.19(-1.95%)
Apr 14, 2005 9.985 10.10 9.732 9.739 146,049 -0.27(-2.74%)
Apr 13, 2005 10.33 10.33 10.01 10.01 194,684 -0.31(-3.00%)
Apr 12, 2005 10.14 10.40 10.04 10.32 179,183 +0.18(+1.80%)
Apr 11, 2005 10.16 10.23 10.13 10.14 151,737 -0.06(-0.55%)
Apr 08, 2005 10.34 10.34 10.16 10.20 162,971 -0.15(-1.49%)
Apr 07, 2005 10.27 10.50 10.25 10.35 115,758 +0.06(+0.55%)
Apr 06, 2005 10.34 10.44 10.29 10.29 109,785 -0.02(-0.20%)
Apr 05, 2005 10.27 10.36 10.18 10.32 185,156 +0.03(+0.27%)
Apr 04, 2005 10.16 10.33 10.16 10.29 210,896 -0.11(-1.08%)
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.