Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.63 12.74 12.57 12.61 45,256,820 +0.04(+0.33%)
Jun 29, 2005 12.75 12.90 12.54 12.56 43,138,956 -0.21(-1.64%)
Jun 28, 2005 12.98 13.06 12.71 12.77 39,161,188 -0.07(-0.53%)
Jun 27, 2005 13.03 13.18 12.76 12.84 48,854,360 -0.28(-2.15%)
Jun 24, 2005 13.18 13.30 13.02 13.13 48,219,224 -0.03(-0.20%)
Jun 23, 2005 13.73 13.80 13.12 13.15 92,041,584 -0.74(-5.36%)
Jun 22, 2005 14.19 14.24 13.85 13.90 44,012,620 -0.19(-1.38%)
Jun 21, 2005 14.15 14.29 13.99 14.09 40,335,652 -0.13(-0.91%)
Jun 20, 2005 14.10 14.34 13.95 14.22 64,681,560 -0.31(-2.13%)
Jun 17, 2005 14.59 14.74 14.44 14.53 52,545,968 +0.19(+1.30%)
Jun 16, 2005 14.34 14.66 14.29 14.34 65,981,776 +0.08(+0.59%)
Jun 15, 2005 14.43 14.53 14.03 14.26 47,966,116 +0.10(+0.67%)
Jun 14, 2005 14.17 14.25 14.05 14.16 28,291,386 +0.03(+0.22%)
Jun 13, 2005 13.87 14.28 13.86 14.13 31,021,900 +0.15(+1.04%)
Jun 10, 2005 14.18 14.22 13.87 13.99 32,908,790 -0.22(-1.56%)
Jun 09, 2005 14.13 14.34 13.99 14.21 55,037,676 +0.04(+0.30%)
Jun 08, 2005 14.58 14.61 14.11 14.17 44,761,208 -0.27(-1.88%)
Jun 07, 2005 14.97 14.97 14.44 14.44 53,645,860 -0.32(-2.15%)
Jun 06, 2005 14.78 14.89 14.65 14.76 53,580,616 +0.32(+2.22%)
Jun 03, 2005 14.92 14.97 14.33 14.44 50,790,924 -0.48(-3.20%)
Jun 02, 2005 14.90 15.63 14.70 14.91 41,241,580 -0.02(-0.15%)
Jun 01, 2005 14.63 15.12 14.63 14.94 65,483,356 +0.42(+2.92%)
May 31, 2005 14.70 14.78 14.46 14.51 48,834,276 -0.11(-0.78%)
May 27, 2005 14.52 14.66 14.37 14.63 31,549,824 +0.18(+1.24%)
May 26, 2005 14.60 14.66 14.43 14.45 59,393,968 +0.10(+0.69%)
May 25, 2005 14.42 14.58 14.27 14.35 70,636,640 +0.26(+1.84%)
May 24, 2005 14.09 14.14 13.92 14.09 35,216,184 -0.08(-0.59%)
May 23, 2005 13.92 14.29 13.90 14.17 41,646,368 +0.21(+1.50%)
May 20, 2005 13.82 13.96 13.72 13.96 39,217,376 +0.15(+1.11%)
May 19, 2005 13.76 13.84 13.69 13.81 35,225,332 +0.18(+1.29%)
May 18, 2005 13.50 13.78 13.40 13.63 42,015,480 +0.16(+1.19%)
May 17, 2005 13.42 13.59 13.34 13.47 36,742,980 -0.04(-0.28%)
May 16, 2005 13.31 13.56 13.21 13.51 37,439,624 +0.12(+0.91%)
May 13, 2005 13.02 13.61 12.96 13.39 76,581,616 +0.48(+3.73%)
May 12, 2005 12.69 13.00 12.68 12.91 47,908,748 +0.22(+1.75%)
May 11, 2005 12.55 12.74 12.36 12.69 45,733,420 +0.18(+1.44%)
May 10, 2005 12.71 12.80 12.49 12.51 48,090,704 -0.31(-2.41%)
May 09, 2005 12.91 13.05 12.75 12.82 38,127,608 -0.09(-0.68%)
May 06, 2005 13.10 13.28 12.83 12.90 77,721,392 -0.05(-0.35%)
May 05, 2005 13.03 13.18 12.84 12.95 45,782,948 -0.21(-1.62%)
May 04, 2005 12.36 13.18 12.32 13.16 88,014,856 +0.88(+7.15%)
May 03, 2005 12.05 12.37 11.99 12.29 44,773,656 +0.25(+2.06%)
May 02, 2005 12.03 12.20 11.98 12.04 36,182,212 -0.07(-0.60%)
Apr 29, 2005 12.33 12.39 11.91 12.11 48,418,380 -0.03(-0.28%)
Apr 28, 2005 11.92 12.32 11.91 12.14 57,147,268 +0.12(+1.02%)
Apr 27, 2005 11.78 12.13 11.75 12.02 61,215,336 +0.13(+1.09%)
Apr 26, 2005 11.90 12.06 11.78 11.89 56,493,368 -0.16(-1.30%)
Apr 25, 2005 12.01 12.15 11.79 12.05 76,944,992 +0.02(+0.13%)
Apr 22, 2005 12.51 12.65 11.93 12.03 78,862,912 -0.60(-4.75%)
Apr 21, 2005 12.86 12.91 11.92 12.63 173,950,192 -0.01(-0.09%)
Apr 20, 2005 12.48 12.79 12.41 12.64 117,574,232 +0.36(+2.92%)
Apr 19, 2005 12.63 12.67 12.07 12.29 70,535,296 -0.16(-1.32%)
Apr 18, 2005 12.17 12.56 12.06 12.45 60,137,464 +0.24(+1.97%)
Apr 15, 2005 12.46 12.75 12.18 12.21 60,812,372 -0.39(-3.09%)
Apr 14, 2005 12.64 12.76 12.45 12.60 52,168,732 +0.08(+0.61%)
Apr 13, 2005 12.92 13.09 12.49 12.52 70,955,688 -0.33(-2.58%)
Apr 12, 2005 12.87 12.93 12.20 12.85 152,308,096 -0.12(-0.91%)
Apr 11, 2005 13.46 13.52 12.91 12.97 68,371,432 -0.45(-3.38%)
Apr 08, 2005 13.84 13.87 13.38 13.43 51,133,216 -0.37(-2.71%)
Apr 07, 2005 14.17 14.26 13.49 13.80 69,659,792 -0.39(-2.77%)
Apr 06, 2005 14.72 14.74 14.15 14.19 41,004,988 -0.42(-2.90%)
Apr 05, 2005 14.74 14.80 14.42 14.62 45,220,392 +0.05(+0.31%)
Apr 04, 2005 14.07 14.62 13.98 14.57 48,187,380 +0.42(+2.94%)
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.