Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.90 10.91 10.80 10.82 8,719,200 -0.09(-0.82%)
Jun 29, 2005 11.02 11.02 10.89 10.91 6,029,600 -0.09(-0.77%)
Jun 28, 2005 10.73 11.03 10.73 11.00 11,413,200 +0.28(+2.60%)
Jun 27, 2005 11.13 11.13 10.58 10.72 29,850,400 -0.45(-4.01%)
Jun 24, 2005 11.24 11.27 11.13 11.17 10,553,600 -0.09(-0.83%)
Jun 23, 2005 11.21 11.37 11.19 11.26 8,225,200 +0.09(+0.79%)
Jun 22, 2005 11.21 11.24 11.10 11.17 6,710,400 +0.07(+0.61%)
Jun 21, 2005 11.05 11.14 11.04 11.11 3,977,200 +0.06(+0.53%)
Jun 20, 2005 11.05 11.08 11.02 11.05 5,011,200 +0.00(+0.00%)
Jun 17, 2005 11.04 11.11 11.01 11.05 9,778,800 +0.03(+0.26%)
Jun 16, 2005 10.96 11.12 10.95 11.02 7,947,600 +0.06(+0.58%)
Jun 15, 2005 10.93 10.99 10.86 10.96 7,076,000 +0.14(+1.26%)
Jun 14, 2005 10.88 10.91 10.75 10.82 3,829,200 -0.07(-0.68%)
Jun 13, 2005 10.84 10.96 10.84 10.89 9,852,000 +0.15(+1.37%)
Jun 10, 2005 10.71 10.77 10.69 10.74 4,634,000 +0.04(+0.36%)
Jun 09, 2005 10.58 10.74 10.51 10.71 5,048,800 +0.09(+0.86%)
Jun 08, 2005 10.60 10.64 10.56 10.62 5,422,000 +0.02(+0.14%)
Jun 07, 2005 10.56 10.68 10.54 10.60 4,195,200 +0.06(+0.56%)
Jun 06, 2005 10.47 10.56 10.43 10.54 2,564,000 +0.07(+0.69%)
Jun 03, 2005 10.48 10.53 10.44 10.47 2,870,000 -0.01(-0.08%)
Jun 02, 2005 10.36 10.53 10.34 10.48 4,365,200 +0.08(+0.82%)
Jun 01, 2005 10.29 10.50 10.26 10.39 4,736,000 +0.12(+1.14%)
May 31, 2005 10.28 10.31 10.20 10.28 3,162,400 -0.03(-0.28%)
May 27, 2005 10.26 10.34 10.23 10.30 2,580,400 +0.06(+0.60%)
May 26, 2005 10.21 10.28 10.21 10.24 3,135,600 +0.04(+0.40%)
May 25, 2005 10.29 10.32 10.17 10.20 3,756,000 -0.14(-1.34%)
May 24, 2005 10.31 10.34 10.29 10.34 6,584,800 +0.03(+0.29%)
May 23, 2005 10.31 10.43 10.24 10.31 6,921,200 +0.05(+0.48%)
May 20, 2005 10.32 10.38 10.22 10.26 5,600,000 -0.14(-1.32%)
May 19, 2005 10.27 10.46 10.14 10.40 10,048,000 +0.16(+1.55%)
May 18, 2005 9.950 10.39 9.902 10.24 15,902,400 +0.39(+4.00%)
May 17, 2005 9.627 9.873 9.588 9.846 10,957,200 +0.22(+2.29%)
May 16, 2005 9.575 9.700 9.575 9.626 7,142,400 +0.07(+0.73%)
May 13, 2005 9.550 9.675 9.475 9.556 4,649,200 -0.05(-0.51%)
May 12, 2005 9.769 9.812 9.581 9.605 4,913,200 -0.12(-1.28%)
May 11, 2005 9.700 9.783 9.655 9.730 4,190,400 +0.03(+0.31%)
May 10, 2005 9.824 9.824 9.659 9.700 3,762,000 -0.14(-1.44%)
May 09, 2005 9.734 9.841 9.707 9.841 3,438,400 +0.12(+1.22%)
May 06, 2005 9.749 9.849 9.716 9.723 3,978,400 +0.01(+0.05%)
May 05, 2005 9.707 9.838 9.665 9.717 4,076,400 +0.01(+0.12%)
May 04, 2005 9.738 9.800 9.693 9.706 4,190,800 -0.01(-0.13%)
May 03, 2005 9.644 9.769 9.623 9.719 4,694,000 +0.08(+0.82%)
May 02, 2005 9.601 9.784 9.584 9.640 4,354,400 +0.04(+0.40%)
Apr 29, 2005 9.636 9.675 9.389 9.601 8,182,000 -0.02(-0.16%)
Apr 28, 2005 9.671 9.732 9.598 9.616 5,994,400 -0.14(-1.46%)
Apr 27, 2005 9.700 9.796 9.574 9.759 4,029,600 +0.06(+0.59%)
Apr 26, 2005 9.748 9.855 9.701 9.701 4,243,200 -0.09(-0.92%)
Apr 25, 2005 9.822 9.974 9.764 9.791 4,499,600 +0.06(+0.66%)
Apr 22, 2005 9.828 9.896 9.625 9.727 7,242,800 -0.09(-0.94%)
Apr 21, 2005 9.656 9.846 9.627 9.820 6,868,400 +0.27(+2.77%)
Apr 20, 2005 9.725 9.725 9.520 9.555 7,943,200 -0.12(-1.28%)
Apr 19, 2005 9.562 9.748 9.557 9.679 6,619,200 +0.19(+1.98%)
Apr 18, 2005 9.504 9.534 9.387 9.491 8,304,800 +0.01(+0.09%)
Apr 15, 2005 9.706 9.721 9.463 9.482 7,122,400 -0.27(-2.76%)
Apr 14, 2005 9.991 10.04 9.698 9.751 9,033,600 -0.22(-2.18%)
Apr 13, 2005 10.28 10.29 9.937 9.969 8,456,400 -0.33(-3.17%)
Apr 12, 2005 10.26 10.31 10.13 10.29 4,966,000 +0.02(+0.15%)
Apr 11, 2005 10.31 10.38 10.23 10.28 3,605,200 -0.01(-0.09%)
Apr 08, 2005 10.33 10.40 10.29 10.29 3,890,000 -0.03(-0.30%)
Apr 07, 2005 10.37 10.37 10.21 10.32 4,240,800 -0.02(-0.16%)
Apr 06, 2005 10.43 10.47 10.29 10.34 3,933,200 -0.05(-0.48%)
Apr 05, 2005 10.33 10.40 10.28 10.39 5,315,200 +0.12(+1.21%)
Apr 04, 2005 10.37 10.37 10.21 10.26 5,164,400 -0.11(-1.08%)
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.