Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.45 21.55 21.27 21.32 1,983,528 -0.09(-0.44%)
Jul 28, 2005 21.16 21.47 21.06 21.41 5,024,138 +0.32(+1.53%)
Jul 27, 2005 21.03 21.10 20.89 21.09 2,571,265 +0.21(+0.99%)
Jul 26, 2005 20.89 20.92 20.76 20.88 3,175,693 -0.16(-0.77%)
Jul 25, 2005 20.98 21.10 20.92 21.04 2,619,112 +0.15(+0.71%)
Jul 22, 2005 20.85 20.93 20.80 20.89 2,961,829 -0.22(-1.06%)
Jul 21, 2005 21.02 21.20 20.90 21.12 2,437,294 -0.02(-0.09%)
Jul 20, 2005 21.04 21.18 20.88 21.14 3,474,123 +0.02(+0.11%)
Jul 19, 2005 21.12 21.20 21.01 21.11 4,729,268 -0.29(-1.36%)
Jul 18, 2005 21.37 21.50 21.33 21.41 2,049,401 -0.16(-0.73%)
Jul 15, 2005 21.46 21.67 21.41 21.56 1,821,962 -0.23(-1.05%)
Jul 14, 2005 21.84 21.87 21.62 21.79 2,756,199 -0.05(-0.23%)
Jul 13, 2005 21.68 21.92 21.64 21.84 1,631,465 +0.19(+0.87%)
Jul 12, 2005 21.77 21.83 21.65 21.65 3,116,274 -0.09(-0.39%)
Jul 11, 2005 21.58 21.81 21.58 21.74 1,058,638 +0.06(+0.29%)
Jul 08, 2005 21.43 21.76 21.41 21.68 2,011,346 +0.01(+0.04%)
Jul 07, 2005 21.13 21.67 21.13 21.67 2,051,404 +0.09(+0.40%)
Jul 06, 2005 21.65 21.75 21.55 21.58 1,157,447 -0.01(-0.04%)
Jul 05, 2005 21.45 21.60 21.36 21.59 1,760,540 -0.09(-0.39%)
Jul 01, 2005 21.86 21.90 21.54 21.68 1,867,361 -0.12(-0.56%)
Jun 30, 2005 21.91 22.02 21.76 21.80 1,900,074 -0.13(-0.59%)
Jun 29, 2005 21.86 22.03 21.80 21.93 1,578,054 -0.03(-0.14%)
Jun 28, 2005 21.82 21.98 21.82 21.96 1,503,057 +0.01(+0.04%)
Jun 27, 2005 21.94 22.01 21.84 21.95 2,750,413 -0.18(-0.81%)
Jun 24, 2005 22.15 22.17 22.00 22.13 1,744,072 +0.04(+0.20%)
Jun 23, 2005 22.30 22.33 22.07 22.09 1,552,017 -0.29(-1.31%)
Jun 22, 2005 22.47 22.49 22.37 22.38 1,768,106 -0.09(-0.40%)
Jun 21, 2005 22.33 22.51 22.31 22.47 3,880,933 +0.36(+1.65%)
Jun 20, 2005 22.00 22.10 21.96 22.10 2,097,693 +0.07(+0.33%)
Jun 17, 2005 22.21 22.21 21.97 22.03 2,120,837 +0.02(+0.10%)
Jun 16, 2005 21.98 22.02 21.82 22.01 2,498,939 +0.09(+0.39%)
Jun 15, 2005 21.85 21.95 21.70 21.92 3,151,213 -0.17(-0.77%)
Jun 14, 2005 21.96 22.16 21.94 22.09 2,522,528 -0.04(-0.16%)
Jun 13, 2005 22.02 22.18 21.90 22.13 3,512,401 +0.05(+0.24%)
Jun 10, 2005 22.31 22.32 21.98 22.08 3,665,066 -0.50(-2.23%)
Jun 09, 2005 22.33 22.66 22.33 22.58 1,990,872 +0.11(+0.50%)
Jun 08, 2005 22.63 22.64 22.45 22.47 1,658,837 -0.17(-0.73%)
Jun 07, 2005 22.63 22.76 22.62 22.63 1,502,390 +0.13(+0.58%)
Jun 06, 2005 22.45 22.53 22.39 22.50 1,941,913 +0.22(+0.97%)
Jun 03, 2005 22.36 22.43 22.23 22.29 1,904,525 -0.19(-0.84%)
Jun 02, 2005 22.30 22.50 22.27 22.48 1,208,187 +0.05(+0.22%)
Jun 01, 2005 22.18 22.48 22.17 22.43 1,811,502 +0.09(+0.42%)
May 31, 2005 22.33 22.42 22.27 22.33 3,911,866 -0.04(-0.16%)
May 27, 2005 22.34 22.37 22.27 22.37 2,953,149 +0.17(+0.77%)
May 26, 2005 22.33 22.37 22.18 22.20 2,268,829 -0.10(-0.44%)
May 25, 2005 22.38 22.40 22.23 22.30 1,460,774 -0.05(-0.24%)
May 24, 2005 22.39 22.45 22.31 22.35 1,469,453 +0.15(+0.67%)
May 23, 2005 22.08 22.25 22.07 22.20 1,722,485 -0.04(-0.16%)
May 20, 2005 22.16 22.29 22.13 22.24 3,199,505 -0.16(-0.72%)
May 19, 2005 22.39 22.42 22.31 22.40 2,567,704 -0.19(-0.84%)
May 18, 2005 22.44 22.71 22.15 22.59 2,090,126 +0.20(+0.88%)
May 17, 2005 22.30 22.47 22.28 22.39 3,829,748 +0.08(+0.34%)
May 16, 2005 21.94 22.35 21.93 22.31 2,899,517 +0.07(+0.30%)
May 13, 2005 22.33 22.36 22.12 22.25 1,525,311 -0.20(-0.88%)
May 12, 2005 22.42 22.52 22.36 22.45 3,192,829 -0.04(-0.16%)
May 11, 2005 22.42 22.53 22.35 22.48 2,695,667 -0.08(-0.36%)
May 10, 2005 22.49 22.68 22.47 22.56 3,466,112 -0.31(-1.37%)
May 09, 2005 22.77 22.90 22.67 22.88 2,302,878 +0.11(+0.47%)
May 06, 2005 22.80 22.86 22.74 22.77 1,717,589 -0.12(-0.53%)
May 05, 2005 22.96 23.01 22.84 22.89 3,381,990 -0.21(-0.89%)
May 04, 2005 22.98 23.24 22.92 23.10 3,362,629 +0.16(+0.69%)
May 03, 2005 22.85 22.95 22.73 22.94 3,929,670 +0.36(+1.59%)
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.