Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.852 9.026 8.717 8.756 102,911 -0.06(-0.70%)
Jun 29, 2005 8.902 9.093 8.677 8.818 219,515 +0.07(+0.77%)
Jun 28, 2005 8.267 8.908 8.036 8.750 407,244 +0.50(+6.07%)
Jun 27, 2005 8.970 8.970 8.160 8.250 472,851 -0.73(-8.08%)
Jun 24, 2005 9.375 9.391 8.840 8.975 237,900 -0.40(-4.23%)
Jun 23, 2005 9.903 10.10 9.307 9.372 213,192 -0.59(-5.95%)
Jun 22, 2005 10.21 10.38 9.937 9.965 196,938 -0.24(-2.37%)
Jun 21, 2005 10.12 10.39 9.847 10.21 233,647 +0.01(+0.08%)
Jun 20, 2005 10.50 10.57 10.18 10.20 170,364 -0.38(-3.59%)
Jun 17, 2005 10.40 10.74 10.38 10.58 225,330 -0.16(-1.52%)
Jun 16, 2005 10.82 11.02 10.70 10.74 69,638 -0.08(-0.78%)
Jun 15, 2005 10.74 11.05 10.40 10.83 168,822 +0.13(+1.26%)
Jun 14, 2005 10.77 11.05 10.69 10.69 150,235 -0.13(-1.25%)
Jun 13, 2005 10.60 10.87 10.53 10.83 125,722 +0.22(+2.12%)
Jun 10, 2005 10.71 10.88 10.46 10.60 159,261 -0.01(-0.05%)
Jun 09, 2005 10.58 10.94 10.31 10.61 252,016 +0.03(+0.27%)
Jun 08, 2005 10.29 10.92 10.29 10.58 304,336 +0.29(+2.84%)
Jun 07, 2005 10.14 10.62 10.11 10.29 261,582 +0.12(+1.16%)
Jun 06, 2005 10.26 10.58 10.02 10.17 321,195 -0.10(-0.93%)
Jun 03, 2005 10.71 11.11 10.26 10.26 334,137 -0.44(-4.10%)
Jun 02, 2005 10.68 10.95 10.40 10.70 283,767 +0.28(+2.64%)
Jun 01, 2005 11.20 11.61 10.40 10.43 634,020 -0.80(-7.16%)
May 31, 2005 11.25 11.67 10.66 11.23 601,339 +0.10(+0.86%)
May 27, 2005 10.43 11.16 10.38 11.13 698,294 +1.16(+11.61%)
May 26, 2005 9.656 10.38 9.656 9.976 563,504 +0.39(+4.11%)
May 25, 2005 9.639 9.768 9.122 9.583 304,672 -0.17(-1.79%)
May 24, 2005 9.566 10.02 9.481 9.757 327,545 +0.28(+2.91%)
May 23, 2005 9.144 9.847 9.144 9.481 542,226 +0.32(+3.50%)
May 20, 2005 8.925 9.161 8.734 9.161 344,909 +0.23(+2.58%)
May 19, 2005 9.082 9.082 8.756 8.930 251,310 +0.04(+0.51%)
May 18, 2005 8.537 9.279 8.374 8.885 932,313 +0.44(+5.19%)
May 17, 2005 8.166 8.520 8.042 8.447 199,512 +0.17(+2.08%)
May 16, 2005 8.154 8.717 8.059 8.275 220,942 +0.12(+1.48%)
May 13, 2005 8.464 8.559 7.901 8.154 337,574 -0.30(-3.53%)
May 12, 2005 8.531 8.970 8.267 8.452 529,115 +0.02(+0.20%)
May 11, 2005 7.873 8.599 7.873 8.435 519,316 +0.48(+6.08%)
May 10, 2005 8.284 8.396 7.609 7.952 686,403 -0.47(-5.54%)
May 09, 2005 6.861 8.672 6.771 8.419 1,978,330 +1.65(+24.34%)
May 06, 2005 6.799 6.827 6.613 6.771 178,442 +0.06(+0.84%)
May 05, 2005 6.940 6.962 6.580 6.715 356,082 -0.15(-2.13%)
May 04, 2005 6.540 6.883 6.495 6.861 369,022 +0.30(+4.63%)
May 03, 2005 7.001 7.114 6.467 6.557 587,631 -0.36(-5.20%)
May 02, 2005 6.715 7.001 6.715 6.917 319,330 +0.17(+2.50%)
Apr 29, 2005 7.148 7.305 6.732 6.748 410,173 -0.37(-5.21%)
Apr 28, 2005 7.339 7.708 6.928 7.120 480,419 -0.38(-5.10%)
Apr 27, 2005 7.541 7.693 7.193 7.502 512,829 -0.07(-0.97%)
Apr 26, 2005 7.963 8.154 7.541 7.575 404,863 -0.42(-5.21%)
Apr 25, 2005 8.025 8.289 7.907 7.991 250,360 -0.03(-0.42%)
Apr 22, 2005 8.244 8.323 7.901 8.025 369,057 -0.29(-3.52%)
Apr 21, 2005 8.334 8.520 8.036 8.317 494,773 -0.03(-0.40%)
Apr 20, 2005 9.110 9.110 8.351 8.351 622,697 -1.23(-12.85%)
Apr 19, 2005 9.431 9.813 9.183 9.582 390,629 +0.38(+4.15%)
Apr 18, 2005 8.885 9.408 8.773 9.200 401,454 +0.27(+3.02%)
Apr 15, 2005 9.498 9.712 8.880 8.930 518,569 -0.67(-6.97%)
Apr 14, 2005 10.09 10.20 9.470 9.600 408,649 -0.19(-1.90%)
Apr 13, 2005 10.20 10.20 9.785 9.785 287,253 -0.25(-2.47%)
Apr 12, 2005 9.931 10.21 9.684 10.03 292,381 +0.00(+0.00%)
Apr 11, 2005 10.48 10.68 9.932 10.03 430,549 -0.44(-4.24%)
Apr 08, 2005 10.63 10.73 10.37 10.48 165,529 -0.01(-0.05%)
Apr 07, 2005 10.41 10.77 10.35 10.48 462,402 -0.01(-0.11%)
Apr 06, 2005 11.39 11.76 10.41 10.49 707,306 -0.95(-8.26%)
Apr 05, 2005 12.23 12.50 11.34 11.44 1,745,303 +0.39(+3.52%)
Apr 04, 2005 10.36 11.50 10.29 11.05 654,577 +0.61(+5.87%)
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.