Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.09 10.12 9.852 9.852 22,738,100 -0.27(-2.65%)
May 27, 2005 9.873 10.12 9.872 10.12 15,446,166 +0.26(+2.65%)
May 26, 2005 9.829 9.921 9.763 9.859 14,611,728 +0.12(+1.22%)
May 25, 2005 9.712 9.849 9.433 9.740 25,017,830 +0.06(+0.62%)
May 24, 2005 9.675 9.733 9.586 9.679 17,746,792 +0.20(+2.15%)
May 23, 2005 9.361 9.576 9.288 9.476 18,261,178 +0.12(+1.24%)
May 20, 2005 9.539 9.539 9.319 9.359 16,731,606 -0.14(-1.44%)
May 19, 2005 9.188 9.496 9.135 9.496 27,160,694 +0.42(+4.62%)
May 18, 2005 9.188 9.289 9.002 9.076 35,187,464 +0.05(+0.51%)
May 17, 2005 8.687 9.074 8.650 9.031 30,067,994 +0.32(+3.69%)
May 16, 2005 8.808 8.858 8.298 8.709 50,549,000 -0.17(-1.94%)
May 13, 2005 9.068 9.174 8.729 8.881 34,552,232 -0.02(-0.27%)
May 12, 2005 9.605 9.611 8.865 8.906 37,379,780 -0.74(-7.69%)
May 11, 2005 9.691 9.761 9.490 9.648 19,554,278 -0.10(-1.03%)
May 10, 2005 9.830 10.03 9.705 9.748 19,606,518 -0.11(-1.09%)
May 09, 2005 9.835 9.856 9.707 9.856 15,275,518 +0.13(+1.33%)
May 06, 2005 9.718 9.869 9.692 9.727 19,508,656 +0.09(+0.94%)
May 05, 2005 9.583 9.773 9.543 9.636 22,984,322 +0.07(+0.78%)
May 04, 2005 9.491 9.588 9.217 9.562 35,906,276 +0.11(+1.22%)
May 03, 2005 9.694 9.748 9.361 9.447 28,014,634 -0.39(-3.98%)
May 02, 2005 9.824 9.878 9.576 9.839 30,576,458 +0.00(+0.00%)
Apr 29, 2005 9.957 9.978 9.678 9.839 30,316,306 +0.15(+1.51%)
Apr 28, 2005 9.896 9.971 9.511 9.692 34,618,400 -0.20(-2.05%)
Apr 27, 2005 10.48 10.51 9.842 9.895 46,353,824 -0.62(-5.91%)
Apr 26, 2005 10.89 10.96 10.51 10.52 23,813,884 -0.38(-3.45%)
Apr 25, 2005 10.66 11.33 10.66 10.89 54,207,852 +0.12(+1.11%)
Apr 22, 2005 10.79 10.97 10.54 10.77 19,678,608 -0.01(-0.12%)
Apr 21, 2005 10.07 10.82 9.985 10.79 33,179,028 +0.24(+2.23%)
Apr 20, 2005 10.67 11.02 10.44 10.55 36,727,832 -0.08(-0.72%)
Apr 19, 2005 10.28 10.67 10.25 10.63 29,774,756 +0.55(+5.46%)
Apr 18, 2005 9.590 10.12 9.368 10.08 29,291,020 +0.37(+3.82%)
Apr 15, 2005 10.21 10.33 9.547 9.707 39,181,692 -0.66(-6.33%)
Apr 14, 2005 10.56 10.69 10.34 10.36 22,355,708 -0.13(-1.20%)
Apr 13, 2005 10.56 10.87 10.44 10.49 25,672,216 -0.20(-1.89%)
Apr 12, 2005 10.97 11.03 10.54 10.69 28,653,350 -0.29(-2.64%)
Apr 11, 2005 11.03 11.11 10.77 10.98 29,607,938 -0.10(-0.92%)
Apr 08, 2005 11.27 11.40 11.06 11.08 25,694,854 -0.19(-1.71%)
Apr 07, 2005 11.61 11.77 11.15 11.28 40,492,208 -0.23(-2.03%)
Apr 06, 2005 10.83 11.51 10.75 11.51 34,853,128 +0.69(+6.35%)
Apr 05, 2005 11.01 11.16 10.73 10.82 22,216,750 -0.18(-1.66%)
Apr 04, 2005 11.40 11.44 10.84 11.00 37,313,260 -0.16(-1.43%)
Apr 01, 2005 10.72 11.20 10.72 11.16 34,775,468 +0.64(+6.13%)
Mar 31, 2005 10.25 10.62 10.23 10.52 26,271,926 +0.41(+4.08%)
Mar 30, 2005 9.941 10.11 9.735 10.11 22,683,422 +0.21(+2.09%)
Mar 29, 2005 10.17 10.26 9.870 9.901 21,685,648 -0.27(-2.68%)
Mar 28, 2005 10.35 10.47 10.16 10.17 19,152,034 -0.20(-1.88%)
Mar 24, 2005 10.48 10.59 10.23 10.37 26,552,626 +0.04(+0.36%)
Mar 23, 2005 9.835 10.35 9.835 10.33 35,790,652 +0.42(+4.24%)
Mar 22, 2005 9.885 10.22 9.789 9.911 20,291,900 +0.05(+0.52%)
Mar 21, 2005 9.978 9.981 9.692 9.859 15,213,527 -0.12(-1.19%)
Mar 18, 2005 10.04 10.08 9.919 9.978 15,590,347 -0.06(-0.59%)
Mar 17, 2005 9.906 10.07 9.849 10.04 28,740,416 +0.32(+3.31%)
Mar 16, 2005 9.454 9.790 9.247 9.715 28,490,710 +0.20(+2.05%)
Mar 15, 2005 9.691 9.791 9.497 9.520 18,594,116 -0.17(-1.72%)
Mar 14, 2005 9.906 9.921 9.451 9.687 26,487,850 -0.21(-2.12%)
Mar 11, 2005 9.905 9.995 9.777 9.896 29,299,378 -0.01(-0.09%)
Mar 10, 2005 10.34 10.37 9.718 9.905 40,074,292 -0.48(-4.66%)
Mar 09, 2005 10.59 11.08 10.39 10.39 34,403,172 -0.15(-1.42%)
Mar 08, 2005 10.45 10.64 10.30 10.54 18,145,554 +0.09(+0.82%)
Mar 07, 2005 10.60 10.66 10.32 10.45 18,203,366 -0.15(-1.44%)
Mar 04, 2005 10.43 10.68 10.27 10.60 14,542,772 +0.22(+2.09%)
Mar 03, 2005 10.15 10.42 10.07 10.39 16,209,908 +0.37(+3.70%)
Mar 02, 2005 9.771 10.11 9.763 10.02 21,993,862 +0.25(+2.51%)
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.