Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.860 9.890 9.750 9.840 59,993 +0.08(+0.82%)
Jun 29, 2005 9.370 9.950 9.260 9.760 196,582 +0.31(+3.28%)
Jun 28, 2005 9.350 9.500 9.050 9.450 152,837 +0.11(+1.18%)
Jun 27, 2005 9.240 9.350 9.200 9.340 39,545 +0.00(+0.00%)
Jun 24, 2005 9.070 9.390 8.980 9.340 165,736 +0.22(+2.41%)
Jun 23, 2005 9.430 9.500 9.100 9.120 60,286 -0.38(-4.00%)
Jun 22, 2005 9.460 9.550 9.290 9.500 46,279 +0.14(+1.50%)
Jun 21, 2005 9.380 9.570 9.180 9.360 42,461 -0.04(-0.43%)
Jun 20, 2005 9.270 9.640 9.140 9.400 99,255 +0.14(+1.51%)
Jun 17, 2005 9.460 9.500 9.030 9.260 140,492 -0.17(-1.80%)
Jun 16, 2005 9.480 9.490 9.110 9.430 132,873 +0.25(+2.72%)
Jun 15, 2005 9.230 9.230 9.000 9.180 75,267 -0.02(-0.22%)
Jun 14, 2005 9.010 9.250 8.960 9.200 55,506 +0.12(+1.32%)
Jun 13, 2005 8.990 9.204 8.990 9.080 42,377 +0.04(+0.44%)
Jun 10, 2005 9.340 9.400 8.980 9.040 63,088 -0.27(-2.90%)
Jun 09, 2005 9.030 9.315 8.860 9.310 41,413 +0.27(+2.99%)
Jun 08, 2005 9.320 9.340 8.950 9.040 77,135 -0.21(-2.27%)
Jun 07, 2005 9.220 9.510 9.160 9.250 142,464 +0.09(+0.98%)
Jun 06, 2005 9.410 9.450 9.154 9.160 44,775 -0.01(-0.11%)
Jun 03, 2005 9.560 9.570 9.100 9.170 123,177 -0.68(-6.90%)
Jun 02, 2005 9.870 10.05 9.750 9.850 45,346 -0.22(-2.18%)
Jun 01, 2005 9.870 10.07 9.540 10.07 58,267 +0.11(+1.10%)
May 31, 2005 9.900 10.05 9.900 9.960 64,898 +0.02(+0.20%)
May 27, 2005 9.720 10.01 9.600 9.940 63,178 +0.33(+3.43%)
May 26, 2005 9.700 10.00 9.500 9.610 171,994 +0.11(+1.16%)
May 25, 2005 9.150 9.630 9.120 9.500 89,442 +0.40(+4.40%)
May 24, 2005 9.130 9.480 8.980 9.100 76,900 -0.14(-1.52%)
May 23, 2005 9.000 9.300 8.860 9.240 88,958 +0.19(+2.10%)
May 20, 2005 9.490 9.490 9.050 9.050 121,973 -0.39(-4.13%)
May 19, 2005 9.350 9.500 9.320 9.440 74,138 +0.08(+0.85%)
May 18, 2005 9.000 9.400 8.870 9.360 158,200 +0.37(+4.12%)
May 17, 2005 8.910 9.000 8.670 8.990 49,843 -0.01(-0.11%)
May 16, 2005 8.620 9.000 8.590 9.000 39,866 +0.38(+4.41%)
May 13, 2005 8.960 8.960 8.560 8.620 68,444 -0.35(-3.90%)
May 12, 2005 9.170 9.260 8.800 8.970 69,526 -0.25(-2.71%)
May 11, 2005 9.500 9.500 8.820 9.220 60,703 -0.26(-2.74%)
May 10, 2005 9.300 9.570 9.300 9.480 151,499 -0.12(-1.25%)
May 09, 2005 8.680 9.610 8.670 9.600 159,323 +0.67(+7.50%)
May 06, 2005 8.790 9.050 8.730 8.930 92,717 +0.18(+2.06%)
May 05, 2005 8.430 8.750 8.190 8.750 68,014 +0.24(+2.82%)
May 04, 2005 8.120 8.570 8.100 8.510 115,037 +0.42(+5.19%)
May 03, 2005 8.060 8.284 7.980 8.090 73,385 -0.03(-0.37%)
May 02, 2005 7.920 8.120 7.880 8.120 49,983 +0.22(+2.78%)
Apr 29, 2005 7.650 7.900 7.500 7.900 82,828 +0.23(+3.00%)
Apr 28, 2005 7.910 7.990 7.670 7.670 65,991 -0.36(-4.48%)
Apr 27, 2005 8.210 8.210 7.940 8.030 125,985 -0.08(-0.99%)
Apr 26, 2005 7.890 8.200 7.890 8.110 181,069 +0.16(+2.01%)
Apr 25, 2005 7.460 8.060 7.400 7.950 127,808 +0.60(+8.16%)
Apr 22, 2005 7.860 7.860 7.310 7.350 74,151 -0.55(-6.96%)
Apr 21, 2005 7.500 7.940 7.500 7.900 54,978 +0.39(+5.19%)
Apr 20, 2005 7.700 7.830 7.490 7.510 56,527 -0.29(-3.72%)
Apr 19, 2005 7.480 7.800 7.350 7.800 49,293 +0.38(+5.12%)
Apr 18, 2005 7.490 7.920 7.150 7.420 94,998 -0.01(-0.13%)
Apr 15, 2005 7.520 7.840 7.320 7.430 58,620 -0.09(-1.20%)
Apr 14, 2005 7.730 7.750 7.520 7.520 61,319 -0.16(-2.08%)
Apr 13, 2005 8.030 8.030 7.610 7.680 53,253 -0.28(-3.52%)
Apr 12, 2005 7.560 8.050 7.460 7.960 82,029 +0.44(+5.85%)
Apr 11, 2005 7.460 7.600 7.460 7.520 46,966 -0.02(-0.27%)
Apr 08, 2005 8.050 8.050 7.540 7.540 58,901 -0.43(-5.40%)
Apr 07, 2005 7.780 7.970 7.740 7.970 56,663 +0.09(+1.14%)
Apr 06, 2005 7.660 7.880 7.560 7.880 82,513 +0.33(+4.37%)
Apr 05, 2005 7.430 7.650 7.240 7.550 39,790 +0.19(+2.58%)
Apr 04, 2005 7.350 7.540 7.180 7.360 59,287 +0.08(+1.10%)
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.