Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.745 10.01 9.745 9.846 279,152 +0.06(+0.63%)
May 27, 2005 9.639 9.824 9.589 9.784 277,362 +0.15(+1.57%)
May 26, 2005 9.695 9.768 9.611 9.634 307,981 -0.03(-0.35%)
May 25, 2005 9.717 9.762 9.617 9.667 259,635 -0.08(-0.86%)
May 24, 2005 9.729 9.784 9.667 9.751 336,809 -0.06(-0.57%)
May 23, 2005 9.606 9.824 9.600 9.807 324,096 +0.17(+1.74%)
May 20, 2005 9.706 9.796 9.634 9.639 357,043 -0.07(-0.69%)
May 19, 2005 9.745 9.824 9.684 9.706 304,041 -0.01(-0.11%)
May 18, 2005 9.662 9.729 9.572 9.717 255,695 +0.12(+1.28%)
May 17, 2005 9.483 9.662 9.382 9.595 211,826 +0.05(+0.53%)
May 16, 2005 9.265 9.550 9.237 9.544 217,019 +0.28(+3.01%)
May 13, 2005 9.477 9.567 9.226 9.265 192,130 -0.18(-1.89%)
May 12, 2005 9.561 9.690 9.438 9.444 204,664 -0.12(-1.28%)
May 11, 2005 9.461 9.634 9.461 9.567 253,010 +0.11(+1.12%)
May 10, 2005 9.444 9.500 9.438 9.461 271,453 -0.03(-0.29%)
May 09, 2005 9.360 9.494 9.349 9.489 181,744 +0.07(+0.71%)
May 06, 2005 9.438 9.472 9.338 9.421 255,158 +0.04(+0.42%)
May 05, 2005 9.377 9.455 9.343 9.382 213,796 -0.05(-0.53%)
May 04, 2005 9.327 9.433 9.287 9.433 177,984 +0.10(+1.08%)
May 03, 2005 9.332 9.394 9.265 9.332 248,354 -0.06(-0.59%)
May 02, 2005 9.366 9.433 9.220 9.388 312,278 +0.01(+0.12%)
Apr 29, 2005 9.226 9.382 9.187 9.377 303,683 +0.13(+1.39%)
Apr 28, 2005 9.226 9.354 9.137 9.248 368,861 -0.02(-0.24%)
Apr 27, 2005 9.282 9.449 9.109 9.271 328,393 -0.07(-0.72%)
Apr 26, 2005 9.438 9.494 9.293 9.338 199,292 -0.09(-1.01%)
Apr 25, 2005 9.388 9.438 9.354 9.433 177,089 +0.07(+0.78%)
Apr 22, 2005 9.410 9.477 9.338 9.360 328,035 -0.06(-0.65%)
Apr 21, 2005 9.382 9.494 9.287 9.421 390,706 +0.12(+1.32%)
Apr 20, 2005 9.449 9.449 9.232 9.299 398,763 -0.16(-1.65%)
Apr 19, 2005 9.444 9.539 9.421 9.455 295,984 +0.06(+0.59%)
Apr 18, 2005 9.382 9.567 9.332 9.399 352,924 -0.02(-0.24%)
Apr 15, 2005 9.578 9.606 9.405 9.421 217,019 -0.15(-1.58%)
Apr 14, 2005 9.650 9.684 9.522 9.572 275,392 -0.09(-0.92%)
Apr 13, 2005 9.745 9.745 9.589 9.662 254,084 -0.03(-0.35%)
Apr 12, 2005 9.505 9.740 9.444 9.695 265,902 +0.18(+1.88%)
Apr 11, 2005 9.550 9.595 9.438 9.516 243,878 -0.03(-0.35%)
Apr 08, 2005 9.606 9.606 9.489 9.550 420,430 -0.07(-0.70%)
Apr 07, 2005 9.550 9.667 9.500 9.617 148,797 +0.06(+0.64%)
Apr 06, 2005 9.600 9.667 9.500 9.556 263,216 -0.01(-0.06%)
Apr 05, 2005 9.662 9.662 9.444 9.561 399,659 -0.15(-1.50%)
Apr 04, 2005 9.382 9.717 9.382 9.706 263,932 +0.21(+2.24%)
Apr 01, 2005 9.617 9.623 9.282 9.494 1,186,085 -0.28(-2.86%)
Mar 31, 2005 9.874 9.896 9.712 9.773 309,771 -0.06(-0.62%)
Mar 30, 2005 9.729 9.863 9.729 9.835 280,406 +0.20(+2.09%)
Mar 29, 2005 9.751 9.818 9.600 9.634 275,213 -0.12(-1.20%)
Mar 28, 2005 9.639 9.790 9.623 9.751 197,501 +0.13(+1.33%)
Mar 24, 2005 9.673 9.762 9.617 9.623 221,674 -0.05(-0.52%)
Mar 23, 2005 9.807 9.807 9.650 9.673 386,050 -0.13(-1.37%)
Mar 22, 2005 9.868 9.935 9.779 9.807 208,245 -0.03(-0.34%)
Mar 21, 2005 9.941 9.986 9.818 9.840 255,158 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.779 9.941 730,918 +0.01(+0.06%)
Mar 17, 2005 9.913 9.986 9.846 9.935 156,855 +0.05(+0.51%)
Mar 16, 2005 9.952 10.01 9.857 9.885 153,990 -0.06(-0.56%)
Mar 15, 2005 10.03 10.19 9.935 9.941 327,856 -0.03(-0.34%)
Mar 14, 2005 9.812 10.00 9.812 9.974 146,470 +0.12(+1.19%)
Mar 11, 2005 9.941 10.00 9.757 9.857 393,929 -0.12(-1.23%)
Mar 10, 2005 9.913 10.01 9.840 9.980 345,941 +0.00(+0.00%)
Mar 09, 2005 10.08 10.08 9.896 9.980 281,301 -0.16(-1.54%)
Mar 08, 2005 10.13 10.22 10.05 10.14 173,328 -0.05(-0.49%)
Mar 07, 2005 10.11 10.26 10.11 10.19 218,809 +0.02(+0.22%)
Mar 04, 2005 10.05 10.19 10.05 10.16 161,869 +0.14(+1.39%)
Mar 03, 2005 10.05 10.11 9.924 10.02 298,670 -0.02(-0.22%)
Mar 02, 2005 9.997 10.16 9.941 10.05 207,529 -0.06(-0.55%)
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.