Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.67 11.77 11.52 11.54 553,673 -0.17(-1.48%)
Jun 29, 2005 11.68 11.74 11.65 11.71 276,353 -0.05(-0.42%)
Jun 28, 2005 11.73 11.77 11.72 11.76 633,598 +0.19(+1.61%)
Jun 27, 2005 11.64 11.64 11.48 11.57 790,064 -0.07(-0.59%)
Jun 24, 2005 11.69 11.71 11.62 11.64 352,249 +0.10(+0.86%)
Jun 23, 2005 11.79 11.79 11.54 11.54 674,689 -0.35(-2.97%)
Jun 22, 2005 11.82 11.93 11.80 11.90 797,799 +0.38(+3.34%)
Jun 21, 2005 11.48 11.59 11.42 11.51 497,758 +0.14(+1.26%)
Jun 20, 2005 11.41 11.41 11.29 11.37 393,179 -0.01(-0.11%)
Jun 17, 2005 11.42 11.42 11.33 11.38 595,086 +0.13(+1.16%)
Jun 16, 2005 11.29 11.34 11.23 11.25 749,779 -0.18(-1.57%)
Jun 15, 2005 11.44 11.47 11.36 11.43 285,538 -0.01(-0.05%)
Jun 14, 2005 11.43 11.46 11.39 11.44 526,763 -0.03(-0.27%)
Jun 13, 2005 11.38 11.49 11.37 11.47 401,074 +0.11(+0.93%)
Jun 10, 2005 11.48 11.50 11.29 11.36 226,883 -0.14(-1.24%)
Jun 09, 2005 11.47 11.51 11.41 11.51 557,540 +0.00(+0.00%)
Jun 08, 2005 11.50 11.52 11.44 11.51 760,737 +0.20(+1.81%)
Jun 07, 2005 11.32 11.39 11.27 11.30 517,739 -0.06(-0.55%)
Jun 06, 2005 11.31 11.39 11.29 11.36 523,379 +0.14(+1.27%)
Jun 03, 2005 11.34 11.39 11.20 11.22 523,057 -0.17(-1.53%)
Jun 02, 2005 11.36 11.45 11.33 11.39 695,314 -0.12(-1.08%)
Jun 01, 2005 11.44 11.56 11.42 11.52 945,241 +0.19(+1.64%)
May 31, 2005 11.27 11.41 11.23 11.33 1,422,696 +0.45(+4.16%)
May 27, 2005 10.88 10.88 10.79 10.88 275,225 +0.16(+1.51%)
May 26, 2005 10.68 10.76 10.64 10.72 407,359 +0.04(+0.41%)
May 25, 2005 10.77 10.77 10.64 10.67 324,856 -0.19(-1.71%)
May 24, 2005 10.79 10.87 10.76 10.86 297,301 +0.06(+0.52%)
May 23, 2005 10.85 10.85 10.74 10.80 374,487 -0.05(-0.46%)
May 20, 2005 10.80 10.85 10.76 10.85 432,497 +0.06(+0.58%)
May 19, 2005 10.74 10.83 10.67 10.79 752,358 +0.12(+1.10%)
May 18, 2005 10.43 10.70 10.39 10.67 1,137,963 +0.06(+0.58%)
May 17, 2005 10.56 10.62 10.51 10.61 1,219,177 -0.25(-2.34%)
May 16, 2005 10.74 10.93 10.69 10.87 593,474 +0.13(+1.21%)
May 13, 2005 10.79 10.88 10.73 10.74 632,792 -0.06(-0.52%)
May 12, 2005 10.88 10.94 10.75 10.79 725,286 -0.15(-1.36%)
May 11, 2005 10.92 11.00 10.83 10.94 541,427 -0.03(-0.28%)
May 10, 2005 11.05 11.08 10.95 10.97 531,597 -0.11(-0.95%)
May 09, 2005 11.06 11.14 10.99 11.08 707,561 +0.04(+0.34%)
May 06, 2005 11.08 11.17 11.02 11.04 723,030 +0.07(+0.62%)
May 05, 2005 10.99 11.01 10.87 10.97 699,826 +0.04(+0.34%)
May 04, 2005 10.71 10.97 10.69 10.93 1,395,302 +0.02(+0.17%)
May 03, 2005 10.91 10.97 10.89 10.92 1,130,873 +0.01(+0.06%)
May 02, 2005 11.08 11.11 10.87 10.91 1,432,042 -0.14(-1.24%)
Apr 29, 2005 10.74 11.13 10.74 11.05 2,759,505 +0.47(+4.46%)
Apr 28, 2005 10.61 10.67 10.56 10.57 758,320 +0.11(+1.01%)
Apr 27, 2005 10.43 10.47 10.38 10.47 679,039 +0.01(+0.12%)
Apr 26, 2005 10.49 10.51 10.43 10.46 841,306 -0.02(-0.18%)
Apr 25, 2005 10.51 10.54 10.44 10.48 1,018,237 +0.08(+0.78%)
Apr 22, 2005 10.36 10.46 10.33 10.39 307,292 -0.03(-0.30%)
Apr 21, 2005 10.26 10.43 10.18 10.43 684,679 +0.37(+3.70%)
Apr 20, 2005 10.12 10.12 10.02 10.05 437,008 -0.06(-0.61%)
Apr 19, 2005 10.03 10.17 10.03 10.12 307,453 +0.03(+0.31%)
Apr 18, 2005 10.12 10.14 10.03 10.08 917,364 -0.16(-1.57%)
Apr 15, 2005 10.35 10.35 10.22 10.25 414,288 -0.18(-1.73%)
Apr 14, 2005 10.54 10.54 10.43 10.43 433,625 +0.02(+0.24%)
Apr 13, 2005 10.51 10.52 10.39 10.40 456,990 +0.07(+0.66%)
Apr 12, 2005 10.41 10.41 10.30 10.33 923,487 -0.07(-0.72%)
Apr 11, 2005 10.39 10.43 10.36 10.41 333,074 +0.01(+0.12%)
Apr 08, 2005 10.46 10.53 10.39 10.39 434,914 +0.02(+0.24%)
Apr 07, 2005 10.27 10.43 10.27 10.37 478,260 +0.12(+1.15%)
Apr 06, 2005 10.25 10.32 10.22 10.25 475,682 +0.11(+1.10%)
Apr 05, 2005 10.18 10.23 10.12 10.14 286,988 -0.04(-0.37%)
Apr 04, 2005 10.07 10.21 10.03 10.18 688,869 +0.06(+0.61%)
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.