Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.78 13.87 13.61 13.64 36,398,060 -0.14(-1.01%)
Jul 28, 2005 13.74 13.82 13.73 13.77 43,339,092 +0.04(+0.26%)
Jul 27, 2005 13.58 13.78 13.51 13.74 41,686,816 +0.24(+1.75%)
Jul 26, 2005 13.68 13.69 13.48 13.50 50,755,092 -0.09(-0.68%)
Jul 25, 2005 13.64 13.70 13.57 13.59 42,590,692 -0.04(-0.30%)
Jul 22, 2005 13.76 13.84 13.63 13.64 62,667,140 -0.05(-0.34%)
Jul 21, 2005 14.06 14.06 13.66 13.68 75,431,168 -0.24(-1.74%)
Jul 20, 2005 14.20 14.32 13.89 13.92 86,991,464 -0.16(-1.17%)
Jul 19, 2005 14.02 14.13 13.98 14.09 52,827,140 +0.07(+0.48%)
Jul 18, 2005 14.10 14.11 13.90 14.02 32,619,320 -0.16(-1.16%)
Jul 15, 2005 14.18 14.21 14.12 14.19 31,830,690 -0.02(-0.11%)
Jul 14, 2005 14.08 14.24 14.05 14.20 44,985,148 +0.19(+1.36%)
Jul 13, 2005 13.84 14.01 13.83 14.01 46,252,048 +0.08(+0.59%)
Jul 12, 2005 13.94 13.96 13.87 13.93 43,666,360 -0.03(-0.18%)
Jul 11, 2005 14.01 14.01 13.85 13.96 46,428,316 -0.01(-0.07%)
Jul 08, 2005 13.79 14.03 13.62 13.97 54,188,684 +0.20(+1.46%)
Jul 07, 2005 13.68 13.79 13.53 13.76 62,580,852 -0.01(-0.07%)
Jul 06, 2005 13.93 13.93 13.75 13.77 55,918,500 -0.14(-1.03%)
Jul 05, 2005 13.90 13.98 13.89 13.92 51,604,940 -0.03(-0.19%)
Jul 01, 2005 14.10 14.10 13.76 13.94 82,160,760 -0.25(-1.74%)
Jun 30, 2005 14.21 14.32 14.15 14.19 75,709,072 -0.13(-0.93%)
Jun 29, 2005 14.41 14.41 14.28 14.33 48,326,432 -0.03(-0.22%)
Jun 28, 2005 14.46 14.50 14.25 14.36 65,243,692 -0.09(-0.64%)
Jun 27, 2005 14.60 14.61 14.38 14.45 47,687,832 -0.23(-1.54%)
Jun 24, 2005 14.85 14.93 14.66 14.68 103,934,960 -0.20(-1.32%)
Jun 23, 2005 14.81 15.03 14.78 14.87 52,561,672 +0.06(+0.38%)
Jun 22, 2005 14.79 14.87 14.57 14.81 47,572,004 +0.09(+0.63%)
Jun 21, 2005 14.75 14.81 14.71 14.72 29,564,884 -0.08(-0.52%)
Jun 20, 2005 14.72 14.84 14.65 14.80 38,010,688 -0.01(-0.07%)
Jun 17, 2005 14.87 14.87 14.41 14.81 55,690,540 +0.09(+0.63%)
Jun 16, 2005 14.50 14.76 14.49 14.72 39,553,552 +0.09(+0.60%)
Jun 15, 2005 14.65 14.66 14.44 14.63 37,915,464 +0.02(+0.14%)
Jun 14, 2005 14.35 14.64 14.35 14.61 48,840,264 +0.26(+1.79%)
Jun 13, 2005 14.21 14.38 14.16 14.35 39,627,400 +0.11(+0.76%)
Jun 10, 2005 14.26 14.35 14.18 14.24 32,591,724 +0.08(+0.54%)
Jun 09, 2005 14.19 14.21 14.05 14.17 41,805,948 -0.06(-0.43%)
Jun 08, 2005 14.46 14.46 14.20 14.23 36,185,452 -0.16(-1.11%)
Jun 07, 2005 14.46 14.54 14.34 14.39 42,699,520 -0.03(-0.18%)
Jun 06, 2005 14.42 14.52 14.40 14.41 53,476,040 +0.03(+0.18%)
Jun 03, 2005 14.46 14.49 14.30 14.39 26,502,870 -0.12(-0.85%)
Jun 02, 2005 14.51 14.61 14.46 14.51 31,782,494 +0.02(+0.11%)
Jun 01, 2005 14.37 14.53 14.37 14.50 34,282,480 +0.14(+0.97%)
May 31, 2005 14.47 14.59 14.36 14.36 51,193,524 -0.23(-1.59%)
May 27, 2005 14.79 14.80 14.42 14.59 71,872,808 -0.28(-1.90%)
May 26, 2005 14.77 14.89 14.69 14.87 31,173,044 +0.12(+0.80%)
May 25, 2005 14.76 14.87 14.59 14.75 29,183,202 -0.09(-0.59%)
May 24, 2005 14.70 14.86 14.60 14.84 27,408,492 +0.04(+0.28%)
May 23, 2005 14.67 14.85 14.67 14.80 33,069,800 +0.09(+0.63%)
May 20, 2005 14.77 14.78 14.65 14.71 52,603,844 -0.07(-0.49%)
May 19, 2005 14.61 14.79 14.54 14.78 43,274,768 +0.14(+0.98%)
May 18, 2005 14.53 14.66 14.47 14.63 40,169,024 +0.12(+0.85%)
May 17, 2005 14.48 14.53 14.38 14.51 43,076,540 -0.02(-0.11%)
May 16, 2005 14.41 14.54 14.34 14.53 44,744,556 +0.19(+1.33%)
May 13, 2005 14.35 14.36 14.23 14.34 34,887,848 +0.12(+0.83%)
May 12, 2005 14.28 14.36 14.17 14.22 28,654,014 -0.01(-0.07%)
May 11, 2005 14.15 14.24 14.11 14.23 31,691,738 -0.01(-0.04%)
May 10, 2005 14.32 14.46 14.18 14.23 42,076,276 -0.16(-1.11%)
May 09, 2005 14.18 14.40 14.09 14.39 32,635,450 +0.19(+1.30%)
May 06, 2005 14.37 14.40 14.20 14.21 36,054,080 -0.12(-0.86%)
May 05, 2005 14.24 14.40 14.23 14.33 34,251,580 +0.01(+0.07%)
May 04, 2005 14.16 14.33 14.14 14.32 39,536,060 +0.17(+1.20%)
May 03, 2005 14.12 14.22 14.03 14.15 42,256,040 +0.05(+0.33%)
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.