Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.836 9.845 9.836 9.836 4,519 +0.03(+0.33%)
May 27, 2005 9.803 9.827 9.780 9.803 4,304 +0.04(+0.38%)
May 26, 2005 9.715 9.827 9.715 9.766 10,331 +0.05(+0.53%)
May 25, 2005 9.803 9.915 9.715 9.715 8,824 -0.13(-1.37%)
May 24, 2005 9.803 9.873 9.711 9.850 20,662 +0.02(+0.24%)
May 23, 2005 9.794 9.827 9.794 9.827 5,595 +0.04(+0.43%)
May 20, 2005 9.896 9.961 9.785 9.785 9,254 -0.16(-1.59%)
May 19, 2005 9.966 9.994 9.929 9.943 9,039 +0.02(+0.23%)
May 18, 2005 9.873 9.966 9.827 9.920 11,191 +0.09(+0.95%)
May 17, 2005 9.855 9.855 9.827 9.827 4,304 -0.02(-0.24%)
May 16, 2005 9.924 9.943 9.850 9.850 8,609 -0.07(-0.70%)
May 13, 2005 9.989 9.989 9.920 9.920 14,635 +0.05(+0.47%)
May 12, 2005 9.966 10.01 9.873 9.873 10,546 -0.11(-1.12%)
May 11, 2005 9.915 9.985 9.915 9.985 4,519 +0.13(+1.32%)
May 10, 2005 9.850 9.855 9.850 9.855 7,963 +0.05(+0.47%)
May 09, 2005 9.831 9.831 9.803 9.808 4,950 -0.02(-0.24%)
May 06, 2005 9.831 9.831 9.831 9.831 9,470 -0.04(-0.42%)
May 05, 2005 9.841 9.873 9.841 9.873 8,393 +0.06(+0.62%)
May 04, 2005 9.803 9.831 9.803 9.813 4,089 -0.03(-0.33%)
May 03, 2005 9.845 9.873 9.845 9.845 4,089 -0.02(-0.19%)
May 02, 2005 9.827 9.864 9.827 9.864 7,317 +0.01(+0.14%)
Apr 29, 2005 9.850 9.864 9.850 9.850 4,950 +0.05(+0.47%)
Apr 28, 2005 9.803 9.803 9.803 9.803 1,291 +0.00(+0.00%)
Apr 27, 2005 9.873 9.873 9.803 9.803 5,380 -0.13(-1.36%)
Apr 26, 2005 9.892 9.938 9.873 9.938 8,393 +0.01(+0.14%)
Apr 25, 2005 9.943 9.943 9.920 9.924 5,811 -0.07(-0.70%)
Apr 22, 2005 9.957 10.05 9.957 9.994 9,470 +0.00(+0.05%)
Apr 21, 2005 9.910 9.989 9.910 9.989 3,658 +0.13(+1.35%)
Apr 20, 2005 9.715 9.873 9.715 9.856 9,470 +0.18(+1.89%)
Apr 19, 2005 9.673 10.01 9.673 9.673 98,790 +0.06(+0.58%)
Apr 18, 2005 9.641 9.692 9.618 9.618 49,933 -0.02(-0.24%)
Apr 15, 2005 9.943 9.943 9.446 9.641 139,468 -0.37(-3.71%)
Apr 14, 2005 9.989 10.06 9.989 10.01 6,241 -0.05(-0.46%)
Apr 13, 2005 10.06 10.11 10.06 10.06 25,181 -0.04(-0.41%)
Apr 12, 2005 10.22 10.27 10.10 10.10 31,423 -0.12(-1.18%)
Apr 11, 2005 10.29 10.29 10.21 10.22 6,887 +0.00(+0.00%)
Apr 08, 2005 10.30 10.30 10.22 10.22 5,380 -0.07(-0.72%)
Apr 07, 2005 10.31 10.34 10.29 10.30 16,142 -0.03(-0.31%)
Apr 06, 2005 10.31 10.33 10.31 10.33 8,824 +0.06(+0.54%)
Apr 05, 2005 10.22 10.27 10.22 10.27 6,026 +0.05(+0.50%)
Apr 04, 2005 10.20 10.22 10.15 10.22 14,635 +0.05(+0.50%)
Apr 01, 2005 10.11 10.20 10.11 10.17 4,089 +0.09(+0.92%)
Mar 31, 2005 9.850 10.08 9.850 10.08 13,774 +0.20(+2.02%)
Mar 30, 2005 9.757 9.878 9.743 9.878 25,827 -0.07(-0.65%)
Mar 29, 2005 10.01 10.03 9.808 9.943 15,496 -0.08(-0.79%)
Mar 28, 2005 10.08 10.11 9.989 10.02 15,281 -0.04(-0.42%)
Mar 24, 2005 9.989 10.08 9.934 10.06 22,599 +0.03(+0.28%)
Mar 23, 2005 10.08 10.18 10.04 10.04 19,801 -0.05(-0.46%)
Mar 22, 2005 10.00 10.11 9.994 10.08 10,976 +0.12(+1.21%)
Mar 21, 2005 10.26 10.26 9.957 9.961 22,599 -0.26(-2.50%)
Mar 18, 2005 10.15 10.27 10.15 10.22 7,102 +0.11(+1.10%)
Mar 17, 2005 10.09 10.18 10.08 10.11 20,877 +0.06(+0.55%)
Mar 16, 2005 10.04 10.29 10.04 10.05 22,599 -0.02(-0.18%)
Mar 15, 2005 10.11 10.22 10.06 10.07 37,665 -0.16(-1.55%)
Mar 14, 2005 10.32 10.43 10.23 10.23 20,877 -0.09(-0.90%)
Mar 11, 2005 10.59 10.59 10.29 10.32 16,357 -0.20(-1.86%)
Mar 10, 2005 10.59 10.59 10.51 10.51 6,241 -0.06(-0.53%)
Mar 09, 2005 10.59 10.59 10.57 10.57 5,380 -0.01(-0.13%)
Mar 08, 2005 10.59 10.59 10.51 10.58 9,254 +0.01(+0.13%)
Mar 07, 2005 10.43 10.57 10.41 10.57 18,940 +0.07(+0.66%)
Mar 04, 2005 10.41 10.50 10.41 10.50 9,685 +0.09(+0.89%)
Mar 03, 2005 10.41 10.43 10.41 10.41 7,102 -0.05(-0.44%)
Mar 02, 2005 10.49 10.49 10.43 10.45 6,026 -0.06(-0.62%)
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.