Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.05 15.51 14.04 15.26 6,957,094 +1.04(+7.27%)
Jul 28, 2005 14.47 14.47 14.21 14.23 3,108,488 -0.17(-1.20%)
Jul 27, 2005 13.88 14.41 13.79 14.40 4,269,498 +0.61(+4.40%)
Jul 26, 2005 13.86 13.95 13.66 13.79 2,938,144 -0.01(-0.11%)
Jul 25, 2005 13.84 13.90 13.70 13.81 1,430,808 -0.03(-0.22%)
Jul 22, 2005 13.76 13.85 13.69 13.84 1,032,115 +0.13(+0.99%)
Jul 21, 2005 13.69 13.89 13.57 13.70 2,151,486 +0.04(+0.27%)
Jul 20, 2005 13.50 13.73 13.43 13.66 1,382,039 +0.10(+0.77%)
Jul 19, 2005 13.51 13.58 13.43 13.56 1,063,953 +0.04(+0.33%)
Jul 18, 2005 13.51 13.53 13.37 13.52 1,229,339 -0.03(-0.22%)
Jul 15, 2005 13.52 13.81 13.52 13.54 3,271,489 -0.03(-0.22%)
Jul 14, 2005 13.58 13.68 13.49 13.57 1,640,314 +0.07(+0.56%)
Jul 13, 2005 13.45 13.56 13.30 13.50 1,707,475 +0.10(+0.73%)
Jul 12, 2005 13.12 13.50 13.09 13.40 1,936,360 +0.22(+1.71%)
Jul 11, 2005 13.05 13.26 13.01 13.18 1,394,143 +0.17(+1.33%)
Jul 08, 2005 12.90 13.12 12.75 13.01 1,985,775 +0.16(+1.23%)
Jul 07, 2005 12.33 12.86 12.23 12.85 2,045,763 +0.34(+2.70%)
Jul 06, 2005 12.26 12.71 12.14 12.51 2,305,618 +0.21(+1.71%)
Jul 05, 2005 12.24 12.35 12.07 12.30 3,544,100 +0.00(+0.00%)
Jul 01, 2005 12.39 12.51 12.28 12.30 1,198,100 -0.09(-0.73%)
Jun 30, 2005 12.73 12.74 12.31 12.39 2,157,752 -0.25(-1.96%)
Jun 29, 2005 12.65 12.84 12.59 12.64 1,800,580 -0.08(-0.59%)
Jun 28, 2005 12.62 12.73 12.52 12.71 1,536,924 +0.13(+1.01%)
Jun 27, 2005 12.60 12.79 12.43 12.59 1,763,083 -0.07(-0.53%)
Jun 24, 2005 13.12 13.16 12.60 12.65 3,579,641 -0.66(-4.96%)
Jun 23, 2005 13.38 13.88 13.25 13.31 3,060,142 -0.04(-0.34%)
Jun 22, 2005 13.35 13.39 13.28 13.36 1,571,873 +0.03(+0.23%)
Jun 21, 2005 13.20 13.36 13.13 13.33 1,661,009 +0.13(+0.97%)
Jun 20, 2005 13.09 13.27 13.08 13.20 2,128,452 +0.03(+0.23%)
Jun 17, 2005 13.14 13.29 13.06 13.17 4,810,794 -0.02(-0.11%)
Jun 16, 2005 13.00 13.28 12.98 13.19 3,676,070 +0.17(+1.33%)
Jun 15, 2005 13.01 13.12 12.84 13.01 2,268,380 +0.13(+0.99%)
Jun 14, 2005 13.18 13.26 12.85 12.88 2,393,026 -0.09(-0.69%)
Jun 13, 2005 12.84 13.24 12.79 12.97 3,391,088 +0.11(+0.87%)
Jun 10, 2005 12.74 12.99 12.58 12.86 2,979,199 +0.17(+1.30%)
Jun 09, 2005 12.19 12.71 12.10 12.70 2,426,968 +0.61(+5.02%)
Jun 08, 2005 12.31 12.31 11.93 12.09 1,636,589 -0.14(-1.16%)
Jun 07, 2005 12.27 12.56 12.22 12.23 3,365,275 -0.04(-0.31%)
Jun 06, 2005 11.74 12.35 11.70 12.27 2,852,528 +0.56(+4.80%)
Jun 03, 2005 11.80 11.93 11.65 11.71 1,391,110 -0.18(-1.51%)
Jun 02, 2005 11.91 11.93 11.81 11.89 1,175,616 -0.02(-0.13%)
Jun 01, 2005 11.77 12.00 11.65 11.90 3,270,250 +0.05(+0.44%)
May 31, 2005 11.59 11.89 11.51 11.85 2,039,851 +0.31(+2.73%)
May 27, 2005 11.43 11.62 11.38 11.54 979,128 +0.11(+0.92%)
May 26, 2005 11.45 11.55 11.36 11.43 1,278,964 +0.01(+0.07%)
May 25, 2005 11.58 11.58 11.32 11.42 3,283,598 -0.17(-1.42%)
May 24, 2005 11.66 11.69 11.47 11.59 1,812,500 -0.08(-0.71%)
May 23, 2005 11.78 11.78 11.56 11.67 1,505,353 -0.07(-0.58%)
May 20, 2005 11.69 11.89 11.47 11.74 2,591,071 +0.08(+0.71%)
May 19, 2005 11.92 11.93 11.51 11.65 3,986,312 -0.20(-1.71%)
May 18, 2005 11.89 12.04 11.47 11.86 3,854,200 +0.02(+0.19%)
May 17, 2005 11.68 11.98 11.64 11.84 3,511,888 +0.32(+2.73%)
May 16, 2005 11.34 11.53 11.27 11.52 2,644,432 +0.20(+1.72%)
May 13, 2005 11.53 11.63 11.20 11.32 3,915,006 +0.03(+0.27%)
May 12, 2005 11.33 11.49 11.24 11.29 1,420,864 -0.10(-0.86%)
May 11, 2005 11.65 11.65 11.27 11.39 2,283,333 -0.20(-1.68%)
May 10, 2005 11.59 11.62 11.46 11.59 2,122,093 -0.02(-0.19%)
May 09, 2005 11.99 11.99 11.52 11.61 2,145,254 -0.32(-2.70%)
May 06, 2005 11.12 12.11 11.10 11.93 5,009,960 +0.66(+5.85%)
May 05, 2005 11.13 11.45 10.97 11.27 2,790,931 +0.11(+1.01%)
May 04, 2005 11.05 11.29 11.01 11.16 3,495,211 -0.24(-2.11%)
May 03, 2005 11.09 11.40 11.05 11.40 2,185,820 +0.36(+3.26%)
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.