Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.950 8.090 7.860 8.020 214,700 +0.17(+2.17%)
May 27, 2005 7.900 7.900 7.830 7.850 61,900 +0.03(+0.38%)
May 26, 2005 7.750 7.860 7.750 7.820 131,600 +0.09(+1.16%)
May 25, 2005 7.760 7.770 7.700 7.730 85,000 -0.12(-1.53%)
May 24, 2005 7.880 7.890 7.820 7.850 59,900 -0.05(-0.63%)
May 23, 2005 7.840 7.900 7.808 7.900 73,300 +0.10(+1.28%)
May 20, 2005 7.880 7.880 7.750 7.800 77,600 -0.09(-1.14%)
May 19, 2005 7.750 7.900 7.740 7.890 88,400 +0.11(+1.41%)
May 18, 2005 7.790 7.820 7.680 7.780 201,600 +0.00(+0.00%)
May 17, 2005 7.800 7.830 7.700 7.780 252,900 -0.15(-1.89%)
May 16, 2005 7.850 7.940 7.810 7.930 146,000 +0.04(+0.51%)
May 13, 2005 7.830 7.930 7.830 7.890 260,700 +0.06(+0.77%)
May 12, 2005 7.900 8.010 7.820 7.830 109,200 -0.12(-1.51%)
May 11, 2005 7.920 8.000 7.870 7.950 140,000 +0.00(+0.00%)
May 10, 2005 8.000 8.070 7.940 7.950 91,000 -0.14(-1.73%)
May 09, 2005 8.120 8.150 8.050 8.090 475,400 -0.05(-0.61%)
May 06, 2005 8.000 8.150 7.940 8.140 263,100 +0.04(+0.49%)
May 05, 2005 8.160 8.160 8.050 8.100 65,200 -0.13(-1.58%)
May 04, 2005 8.000 8.250 8.000 8.230 120,700 +0.22(+2.75%)
May 03, 2005 8.140 8.140 8.000 8.010 114,300 -0.13(-1.60%)
May 02, 2005 8.090 8.140 8.000 8.140 236,000 +0.04(+0.49%)
Apr 29, 2005 8.020 8.100 7.900 8.100 242,500 +0.08(+1.00%)
Apr 28, 2005 8.060 8.190 7.990 8.020 136,600 +0.02(+0.25%)
Apr 27, 2005 7.950 8.010 7.850 8.000 158,600 +0.00(+0.00%)
Apr 26, 2005 7.970 8.050 7.950 8.000 140,300 +0.03(+0.38%)
Apr 25, 2005 7.980 7.980 7.900 7.970 47,500 +0.05(+0.63%)
Apr 22, 2005 7.950 7.950 7.870 7.920 183,800 -0.06(-0.75%)
Apr 21, 2005 7.850 7.990 7.790 7.980 352,900 +0.23(+2.97%)
Apr 20, 2005 7.840 7.890 7.730 7.750 141,200 -0.13(-1.65%)
Apr 19, 2005 7.890 7.900 7.820 7.880 105,400 +0.03(+0.38%)
Apr 18, 2005 7.850 7.950 7.750 7.850 203,100 -0.25(-3.09%)
Apr 15, 2005 8.150 8.170 8.050 8.100 248,900 +0.05(+0.62%)
Apr 14, 2005 8.100 8.190 8.050 8.050 236,400 -0.05(-0.62%)
Apr 13, 2005 8.190 8.260 8.080 8.100 140,800 +0.02(+0.25%)
Apr 12, 2005 8.020 8.120 7.990 8.080 92,100 +0.00(+0.00%)
Apr 11, 2005 8.080 8.150 8.040 8.080 185,900 +0.15(+1.89%)
Apr 08, 2005 8.000 8.066 7.930 7.930 175,800 -0.17(-2.10%)
Apr 07, 2005 8.000 8.100 8.000 8.100 202,700 +0.17(+2.14%)
Apr 06, 2005 7.920 7.990 7.900 7.930 221,500 +0.23(+2.99%)
Apr 05, 2005 7.670 7.730 7.600 7.700 136,600 +0.02(+0.26%)
Apr 04, 2005 7.610 7.760 7.600 7.680 114,800 +0.07(+0.92%)
Apr 01, 2005 7.720 7.790 7.610 7.610 122,500 -0.11(-1.42%)
Mar 31, 2005 7.840 7.840 7.670 7.720 227,200 -0.12(-1.53%)
Mar 30, 2005 7.570 7.900 7.570 7.840 428,100 +0.27(+3.57%)
Mar 29, 2005 7.720 7.750 7.550 7.570 268,100 -0.16(-2.07%)
Mar 28, 2005 7.790 7.870 7.664 7.730 629,000 -0.06(-0.77%)
Mar 24, 2005 7.850 7.890 7.580 7.790 381,600 -0.10(-1.27%)
Mar 23, 2005 7.850 7.940 7.830 7.890 257,300 -0.02(-0.25%)
Mar 22, 2005 8.050 8.090 7.900 7.910 144,700 -0.08(-1.00%)
Mar 21, 2005 8.020 8.050 7.920 7.990 168,500 -0.06(-0.75%)
Mar 18, 2005 8.070 8.100 7.990 8.050 296,300 -0.02(-0.25%)
Mar 17, 2005 8.080 8.140 8.050 8.070 348,200 +0.00(+0.00%)
Mar 16, 2005 8.070 8.120 8.050 8.070 470,400 +0.07(+0.88%)
Mar 15, 2005 8.260 8.260 7.920 8.000 776,000 -0.32(-3.85%)
Mar 14, 2005 8.360 8.450 8.300 8.320 434,200 -0.38(-4.37%)
Mar 11, 2005 8.700 8.840 8.670 8.700 417,800 +0.07(+0.81%)
Mar 10, 2005 8.720 8.720 8.610 8.630 431,400 -0.17(-1.93%)
Mar 09, 2005 8.900 8.940 8.740 8.800 472,100 -0.28(-3.08%)
Mar 08, 2005 9.040 9.120 8.980 9.080 442,300 +0.04(+0.44%)
Mar 07, 2005 9.060 9.140 9.040 9.040 351,000 -0.12(-1.31%)
Mar 04, 2005 9.060 9.200 9.060 9.160 240,800 -0.03(-0.33%)
Mar 03, 2005 9.230 9.230 9.140 9.190 265,300 +0.22(+2.45%)
Mar 02, 2005 9.050 9.100 8.930 8.970 293,000 -0.18(-1.97%)
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.