Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.00 16.30 15.91 15.96 36,752,660 -0.09(-0.57%)
Jul 28, 2005 15.97 16.22 15.91 16.05 47,654,808 +0.01(+0.07%)
Jul 27, 2005 15.47 16.04 15.45 16.04 55,492,912 +0.60(+3.88%)
Jul 26, 2005 15.60 15.66 15.22 15.44 50,393,876 -0.18(-1.13%)
Jul 25, 2005 15.47 15.90 15.44 15.61 48,919,020 -0.05(-0.34%)
Jul 22, 2005 15.90 16.20 15.59 15.67 81,684,696 -0.41(-2.57%)
Jul 21, 2005 15.23 16.24 15.22 16.08 303,320,512 +2.76(+20.73%)
Jul 20, 2005 13.34 13.53 13.22 13.32 85,513,112 -0.19(-1.41%)
Jul 19, 2005 13.46 13.54 13.33 13.51 34,917,212 +0.18(+1.35%)
Jul 18, 2005 13.29 13.56 13.28 13.33 30,404,678 -0.07(-0.51%)
Jul 15, 2005 13.47 13.51 13.33 13.40 31,704,960 +0.02(+0.11%)
Jul 14, 2005 13.50 13.55 13.33 13.38 36,714,576 +0.04(+0.31%)
Jul 13, 2005 13.58 13.63 13.34 13.34 34,052,472 -0.22(-1.61%)
Jul 12, 2005 13.56 13.63 13.42 13.56 36,412,348 -0.02(-0.14%)
Jul 11, 2005 13.33 13.69 13.26 13.58 56,801,972 +0.40(+3.04%)
Jul 08, 2005 13.11 13.18 12.91 13.18 46,456,288 +0.16(+1.20%)
Jul 07, 2005 12.70 13.03 12.64 13.02 44,341,100 +0.20(+1.58%)
Jul 06, 2005 12.85 13.10 12.80 12.82 48,532,056 +0.01(+0.06%)
Jul 05, 2005 12.51 12.84 12.51 12.81 34,534,316 +0.25(+2.01%)
Jul 01, 2005 12.75 12.79 12.56 12.56 26,672,682 -0.05(-0.39%)
Jun 30, 2005 12.63 12.74 12.57 12.61 45,256,820 +0.04(+0.33%)
Jun 29, 2005 12.75 12.90 12.54 12.56 43,138,956 -0.21(-1.64%)
Jun 28, 2005 12.98 13.06 12.71 12.77 39,161,188 -0.07(-0.53%)
Jun 27, 2005 13.03 13.18 12.76 12.84 48,854,360 -0.28(-2.15%)
Jun 24, 2005 13.18 13.30 13.02 13.13 48,219,224 -0.03(-0.20%)
Jun 23, 2005 13.73 13.80 13.12 13.15 92,041,584 -0.74(-5.36%)
Jun 22, 2005 14.19 14.24 13.85 13.90 44,012,620 -0.19(-1.38%)
Jun 21, 2005 14.15 14.29 13.99 14.09 40,335,652 -0.13(-0.91%)
Jun 20, 2005 14.10 14.34 13.95 14.22 64,681,560 -0.31(-2.13%)
Jun 17, 2005 14.59 14.74 14.44 14.53 52,545,968 +0.19(+1.30%)
Jun 16, 2005 14.34 14.66 14.29 14.34 65,981,776 +0.08(+0.59%)
Jun 15, 2005 14.43 14.53 14.03 14.26 47,966,116 +0.10(+0.67%)
Jun 14, 2005 14.17 14.25 14.05 14.16 28,291,386 +0.03(+0.22%)
Jun 13, 2005 13.87 14.28 13.86 14.13 31,021,900 +0.15(+1.04%)
Jun 10, 2005 14.18 14.22 13.87 13.99 32,908,790 -0.22(-1.56%)
Jun 09, 2005 14.13 14.34 13.99 14.21 55,037,676 +0.04(+0.30%)
Jun 08, 2005 14.58 14.61 14.11 14.17 44,761,208 -0.27(-1.88%)
Jun 07, 2005 14.97 14.97 14.44 14.44 53,645,860 -0.32(-2.15%)
Jun 06, 2005 14.78 14.89 14.65 14.76 53,580,616 +0.32(+2.22%)
Jun 03, 2005 14.92 14.97 14.33 14.44 50,790,924 -0.48(-3.20%)
Jun 02, 2005 14.90 15.63 14.70 14.91 41,241,580 -0.02(-0.15%)
Jun 01, 2005 14.63 15.12 14.63 14.94 65,483,356 +0.42(+2.92%)
May 31, 2005 14.70 14.78 14.46 14.51 48,834,276 -0.11(-0.78%)
May 27, 2005 14.52 14.66 14.37 14.63 31,549,824 +0.18(+1.24%)
May 26, 2005 14.60 14.66 14.43 14.45 59,393,968 +0.10(+0.69%)
May 25, 2005 14.42 14.58 14.27 14.35 70,636,640 +0.26(+1.84%)
May 24, 2005 14.09 14.14 13.92 14.09 35,216,184 -0.08(-0.59%)
May 23, 2005 13.92 14.29 13.90 14.17 41,646,368 +0.21(+1.50%)
May 20, 2005 13.82 13.96 13.72 13.96 39,217,376 +0.15(+1.11%)
May 19, 2005 13.76 13.84 13.69 13.81 35,225,332 +0.18(+1.29%)
May 18, 2005 13.50 13.78 13.40 13.63 42,015,480 +0.16(+1.19%)
May 17, 2005 13.42 13.59 13.34 13.47 36,742,980 -0.04(-0.28%)
May 16, 2005 13.31 13.56 13.21 13.51 37,439,624 +0.12(+0.91%)
May 13, 2005 13.02 13.61 12.96 13.39 76,581,616 +0.48(+3.73%)
May 12, 2005 12.69 13.00 12.68 12.91 47,908,748 +0.22(+1.75%)
May 11, 2005 12.55 12.74 12.36 12.69 45,733,420 +0.18(+1.44%)
May 10, 2005 12.71 12.80 12.49 12.51 48,090,704 -0.31(-2.41%)
May 09, 2005 12.91 13.05 12.75 12.82 38,127,608 -0.09(-0.68%)
May 06, 2005 13.10 13.28 12.83 12.90 77,721,392 -0.05(-0.35%)
May 05, 2005 13.03 13.18 12.84 12.95 45,782,948 -0.21(-1.62%)
May 04, 2005 12.36 13.18 12.32 13.16 88,014,856 +0.88(+7.15%)
May 03, 2005 12.05 12.37 11.99 12.29 44,773,656 +0.25(+2.06%)
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.