Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.15 12.38 12.15 12.27 288,797 +0.11(+0.93%)
Jul 28, 2005 12.17 12.38 12.06 12.16 190,587 -0.01(-0.08%)
Jul 27, 2005 12.17 12.25 12.02 12.17 260,404 -0.03(-0.21%)
Jul 26, 2005 12.52 12.52 12.12 12.19 3,357,639 -0.31(-2.47%)
Jul 25, 2005 12.50 12.58 12.43 12.50 306,106 -0.14(-1.14%)
Jul 22, 2005 12.58 12.77 12.56 12.64 720,730 +0.04(+0.33%)
Jul 21, 2005 12.73 12.75 12.54 12.60 521,197 -0.15(-1.17%)
Jul 20, 2005 12.55 12.80 12.51 12.75 1,322,246 +0.28(+2.27%)
Jul 19, 2005 12.33 12.50 12.27 12.47 886,035 +0.19(+1.55%)
Jul 18, 2005 12.30 12.36 12.21 12.28 483,663 -0.04(-0.29%)
Jul 15, 2005 12.39 12.50 12.21 12.32 949,434 -0.08(-0.62%)
Jul 14, 2005 12.34 12.42 12.17 12.39 746,206 +0.16(+1.35%)
Jul 13, 2005 12.37 12.43 12.19 12.23 316,413 -0.07(-0.59%)
Jul 12, 2005 12.21 12.45 12.14 12.30 1,238,621 +0.07(+0.59%)
Jul 11, 2005 12.08 12.38 12.03 12.23 360,559 +0.15(+1.28%)
Jul 08, 2005 11.93 12.19 11.86 12.07 343,834 +0.14(+1.21%)
Jul 07, 2005 12.03 12.33 11.84 11.93 420,458 -0.14(-1.19%)
Jul 06, 2005 11.82 12.09 11.79 12.07 482,496 +0.25(+2.13%)
Jul 05, 2005 11.83 11.92 11.76 11.82 504,277 -0.02(-0.17%)
Jul 01, 2005 11.88 11.89 11.74 11.84 330,610 -0.11(-0.95%)
Jun 30, 2005 11.93 12.12 11.93 11.96 969,271 +0.03(+0.22%)
Jun 29, 2005 12.10 12.15 11.93 11.93 1,175,805 -0.17(-1.40%)
Jun 28, 2005 12.04 12.16 12.03 12.10 414,818 +0.04(+0.30%)
Jun 27, 2005 11.96 12.12 11.96 12.06 644,690 +0.07(+0.56%)
Jun 24, 2005 11.84 12.27 11.84 12.00 1,036,755 +0.13(+1.13%)
Jun 23, 2005 11.89 11.90 11.73 11.86 335,277 -0.08(-0.69%)
Jun 22, 2005 11.98 12.00 11.89 11.94 1,325,552 -0.09(-0.73%)
Jun 21, 2005 12.14 12.16 11.93 12.03 1,140,022 -0.14(-1.14%)
Jun 20, 2005 12.29 12.31 11.98 12.17 1,408,399 -0.15(-1.25%)
Jun 17, 2005 12.43 12.44 12.17 12.33 1,524,307 -0.14(-1.11%)
Jun 16, 2005 11.85 12.46 11.84 12.46 3,230,840 +0.69(+5.85%)
Jun 15, 2005 11.90 11.93 11.43 11.78 2,303,770 -0.10(-0.87%)
Jun 14, 2005 11.76 11.89 11.60 11.88 5,340,717 +0.49(+4.29%)
Jun 13, 2005 11.31 11.40 11.26 11.39 1,680,667 +0.20(+1.79%)
Jun 10, 2005 11.03 11.24 11.01 11.19 1,661,608 +0.16(+1.45%)
Jun 09, 2005 11.06 11.11 10.93 11.03 971,799 +0.01(+0.05%)
Jun 08, 2005 10.98 11.11 10.92 11.02 1,229,092 +0.09(+0.85%)
Jun 07, 2005 11.04 11.15 10.85 10.93 403,733 -0.16(-1.44%)
Jun 06, 2005 11.13 11.21 11.06 11.09 504,666 -0.04(-0.37%)
Jun 03, 2005 11.24 11.26 11.04 11.13 759,042 -0.13(-1.14%)
Jun 02, 2005 11.08 11.29 11.01 11.26 1,871,254 -2.62(-18.89%)
Jun 01, 2005 11.13 13.88 11.00 13.88 930,570 +2.75(+24.71%)
May 31, 2005 11.36 11.36 11.09 11.13 1,648,578 -0.07(-0.60%)
May 27, 2005 11.26 11.39 11.19 11.20 936,210 -0.06(-0.55%)
May 26, 2005 10.85 11.26 10.85 11.26 2,316,800 +0.46(+4.24%)
May 25, 2005 10.64 10.88 10.57 10.80 1,861,919 +0.16(+1.50%)
May 24, 2005 10.72 10.79 10.64 10.64 1,578,761 -0.07(-0.67%)
May 23, 2005 10.97 11.03 10.64 10.72 3,884,087 -0.26(-2.34%)
May 20, 2005 11.16 11.16 10.97 10.97 697,393 -0.19(-1.66%)
May 19, 2005 11.06 11.22 11.03 11.16 1,157,719 +0.15(+1.40%)
May 18, 2005 10.74 11.18 10.61 11.00 5,517,691 +0.26(+2.39%)
May 17, 2005 11.22 11.22 10.49 10.75 4,216,642 -0.51(-4.57%)
May 16, 2005 11.26 11.34 11.26 11.26 866,198 +0.00(+0.00%)
May 13, 2005 11.18 11.45 11.11 11.26 8,243,476 +0.15(+1.34%)
May 12, 2005 11.76 11.76 11.08 11.11 3,120,961 -0.65(-5.51%)
May 11, 2005 12.29 12.34 11.72 11.76 5,780,623 -0.58(-4.71%)
May 10, 2005 11.93 12.34 11.88 12.34 5,259,232 +0.31(+2.56%)
May 09, 2005 12.19 12.19 11.60 12.03 8,276,342 -0.36(-2.90%)
May 06, 2005 12.37 12.54 12.16 12.39 6,492,991 +0.05(+0.42%)
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.