Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.23 12.34 12.07 12.27 14,502,560 +0.03(+0.27%)
May 27, 2005 12.02 12.26 11.97 12.23 9,530,216 +0.28(+2.35%)
May 26, 2005 12.01 12.03 11.91 11.95 11,085,255 -0.03(-0.25%)
May 25, 2005 11.89 12.09 11.72 11.98 15,939,806 +0.11(+0.96%)
May 24, 2005 11.81 11.87 11.74 11.87 10,857,581 +0.11(+0.96%)
May 23, 2005 11.66 11.81 11.59 11.76 12,624,910 +0.25(+2.22%)
May 20, 2005 11.50 11.60 11.46 11.50 13,036,745 -0.03(-0.25%)
May 19, 2005 11.35 11.59 11.28 11.53 13,788,772 +0.18(+1.56%)
May 18, 2005 11.26 11.60 11.21 11.35 20,509,984 +0.10(+0.91%)
May 17, 2005 10.97 11.29 10.96 11.25 23,329,976 +0.24(+2.19%)
May 16, 2005 11.15 11.17 10.82 11.01 31,350,864 -0.20(-1.76%)
May 13, 2005 11.41 11.44 11.07 11.21 25,773,734 -0.21(-1.80%)
May 12, 2005 11.98 11.98 11.38 11.41 19,443,258 -0.64(-5.34%)
May 11, 2005 11.81 12.07 11.81 12.06 14,129,843 +0.12(+1.03%)
May 10, 2005 12.06 12.13 11.89 11.93 13,638,894 -0.21(-1.74%)
May 09, 2005 11.97 12.16 11.94 12.14 12,331,307 +0.21(+1.75%)
May 06, 2005 12.05 12.14 11.93 11.94 12,380,534 -0.01(-0.09%)
May 05, 2005 11.88 12.03 11.79 11.95 16,032,546 +0.11(+0.92%)
May 04, 2005 11.86 11.91 11.69 11.84 18,467,512 +0.06(+0.53%)
May 03, 2005 12.09 12.10 11.69 11.77 16,352,959 -0.36(-3.00%)
May 02, 2005 11.93 12.14 11.75 12.14 16,672,494 +0.21(+1.76%)
Apr 29, 2005 11.80 12.02 11.68 11.93 16,502,398 +0.24(+2.03%)
Apr 28, 2005 11.80 11.85 11.66 11.69 17,756,802 -0.11(-0.91%)
Apr 27, 2005 12.29 12.29 11.79 11.80 19,160,644 -0.35(-2.86%)
Apr 26, 2005 12.30 12.37 12.14 12.14 10,740,228 -0.22(-1.79%)
Apr 25, 2005 12.29 12.46 12.29 12.37 14,512,229 +0.20(+1.63%)
Apr 22, 2005 12.05 12.29 11.97 12.17 14,463,003 +0.14(+1.20%)
Apr 21, 2005 11.66 12.02 11.64 12.02 14,613,320 +0.28(+2.34%)
Apr 20, 2005 11.89 12.04 11.73 11.75 15,556,101 -0.15(-1.22%)
Apr 19, 2005 11.72 11.94 11.71 11.89 16,926,540 +0.21(+1.83%)
Apr 18, 2005 11.38 11.70 11.15 11.68 20,175,506 +0.30(+2.60%)
Apr 15, 2005 11.88 11.89 11.28 11.38 25,902,954 -0.55(-4.58%)
Apr 14, 2005 12.05 12.16 11.85 11.93 19,591,818 -0.05(-0.41%)
Apr 13, 2005 12.12 12.28 11.98 11.98 25,622,536 -0.34(-2.75%)
Apr 12, 2005 12.50 12.54 12.22 12.32 19,317,994 -0.23(-1.86%)
Apr 11, 2005 12.41 12.56 12.29 12.55 12,545,796 +0.14(+1.10%)
Apr 08, 2005 12.55 12.68 12.41 12.41 16,863,688 -0.14(-1.11%)
Apr 07, 2005 12.68 12.74 12.38 12.55 21,325,304 -0.06(-0.47%)
Apr 06, 2005 12.37 12.64 12.23 12.61 18,777,818 +0.29(+2.35%)
Apr 05, 2005 12.58 12.65 12.28 12.32 19,506,550 -0.26(-2.04%)
Apr 04, 2005 12.68 12.85 12.52 12.58 28,433,298 +0.03(+0.26%)
Apr 01, 2005 12.34 12.60 12.33 12.55 23,188,010 +0.28(+2.26%)
Mar 31, 2005 12.00 12.28 11.99 12.27 21,963,932 +0.27(+2.29%)
Mar 30, 2005 11.89 12.02 11.63 11.99 22,846,058 +0.20(+1.74%)
Mar 29, 2005 11.93 12.09 11.77 11.79 16,180,665 -0.18(-1.54%)
Mar 28, 2005 11.92 12.05 11.85 11.97 13,598,018 +0.05(+0.44%)
Mar 24, 2005 12.00 12.13 11.78 11.92 15,555,661 -0.04(-0.30%)
Mar 23, 2005 12.00 12.09 11.83 11.96 23,939,158 -0.22(-1.80%)
Mar 22, 2005 12.40 12.57 12.16 12.18 19,594,454 -0.24(-1.90%)
Mar 21, 2005 12.54 12.58 12.29 12.41 17,038,178 -0.13(-1.04%)
Mar 18, 2005 12.63 12.63 12.30 12.54 28,407,806 +0.26(+2.11%)
Mar 17, 2005 12.20 12.37 12.19 12.28 16,737,104 +0.17(+1.37%)
Mar 16, 2005 11.87 12.34 11.85 12.12 19,572,038 +0.20(+1.72%)
Mar 15, 2005 12.08 12.23 11.89 11.91 15,783,775 -0.18(-1.50%)
Mar 14, 2005 12.01 12.13 11.84 12.09 15,408,860 +0.08(+0.67%)
Mar 11, 2005 11.93 12.20 11.93 12.01 15,415,013 +0.00(+0.03%)
Mar 10, 2005 12.04 12.09 11.72 12.01 27,733,134 -0.12(-0.98%)
Mar 09, 2005 12.49 12.70 12.10 12.13 26,102,498 -0.34(-2.75%)
Mar 08, 2005 12.72 12.75 12.37 12.47 26,003,166 -0.25(-1.96%)
Mar 07, 2005 12.69 12.80 12.49 12.72 15,204,920 -0.05(-0.37%)
Mar 04, 2005 12.58 12.84 12.53 12.76 16,099,793 +0.18(+1.46%)
Mar 03, 2005 12.51 12.69 12.36 12.58 22,705,850 +0.13(+1.01%)
Mar 02, 2005 12.25 12.49 12.18 12.46 22,065,902 +0.11(+0.92%)
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.