Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.35 11.41 11.25 11.34 1,656,780 -0.04(-0.37%)
Jul 28, 2005 11.12 11.42 10.96 11.38 2,663,729 +0.15(+1.32%)
Jul 27, 2005 11.34 11.36 11.14 11.23 2,232,442 -0.02(-0.19%)
Jul 26, 2005 11.39 11.49 11.25 11.25 3,007,682 -0.07(-0.62%)
Jul 25, 2005 11.40 11.48 11.24 11.32 1,696,978 -0.14(-1.23%)
Jul 22, 2005 11.41 11.47 11.32 11.47 2,584,039 -0.02(-0.18%)
Jul 21, 2005 11.52 11.60 11.19 11.49 3,150,784 -0.21(-1.81%)
Jul 20, 2005 11.57 11.72 11.48 11.70 1,316,506 +0.03(+0.24%)
Jul 19, 2005 11.78 11.81 11.57 11.67 3,317,523 -0.05(-0.42%)
Jul 18, 2005 11.72 11.77 11.61 11.72 1,628,046 -0.06(-0.48%)
Jul 15, 2005 11.55 11.83 11.49 11.78 3,146,254 +0.26(+2.27%)
Jul 14, 2005 11.66 11.72 11.30 11.52 3,143,848 -0.05(-0.43%)
Jul 13, 2005 11.42 11.59 11.42 11.57 1,890,612 +0.13(+1.17%)
Jul 12, 2005 11.44 11.54 11.36 11.43 1,419,976 -0.02(-0.19%)
Jul 11, 2005 11.50 11.58 11.40 11.45 4,208,264 +0.08(+0.75%)
Jul 08, 2005 11.24 11.52 11.19 11.37 2,329,825 +0.17(+1.51%)
Jul 07, 2005 10.99 11.27 10.98 11.20 2,890,058 -0.07(-0.63%)
Jul 06, 2005 11.69 11.74 11.18 11.27 4,024,539 -0.39(-3.33%)
Jul 05, 2005 11.71 11.78 11.50 11.66 2,722,470 -0.06(-0.54%)
Jul 01, 2005 11.56 11.78 11.40 11.72 2,659,341 +0.15(+1.28%)
Jun 30, 2005 11.66 11.79 11.43 11.57 2,706,333 -0.01(-0.12%)
Jun 29, 2005 11.52 11.69 11.41 11.59 2,979,515 +0.06(+0.55%)
Jun 28, 2005 11.31 11.56 11.29 11.52 4,059,076 +0.25(+2.26%)
Jun 27, 2005 10.83 11.33 10.83 11.27 2,854,955 +0.43(+3.98%)
Jun 24, 2005 11.17 11.19 10.83 10.84 2,950,356 -0.36(-3.22%)
Jun 23, 2005 11.13 11.37 11.12 11.20 3,161,541 +0.08(+0.70%)
Jun 22, 2005 11.22 11.23 11.06 11.12 2,594,655 -0.04(-0.32%)
Jun 21, 2005 11.29 11.38 11.11 11.16 2,815,747 -0.15(-1.31%)
Jun 20, 2005 11.11 11.36 11.08 11.30 4,044,072 +0.11(+1.01%)
Jun 17, 2005 11.15 11.21 10.99 11.19 4,189,580 +0.20(+1.87%)
Jun 16, 2005 10.92 11.04 10.84 10.99 2,320,341 +0.09(+0.84%)
Jun 15, 2005 10.79 10.94 10.77 10.89 3,357,722 +0.07(+0.65%)
Jun 14, 2005 10.64 10.91 10.63 10.82 3,336,490 +0.20(+1.93%)
Jun 13, 2005 10.49 10.65 10.42 10.62 2,691,047 +0.13(+1.28%)
Jun 10, 2005 10.40 10.57 10.36 10.48 1,507,026 +0.08(+0.82%)
Jun 09, 2005 10.50 10.50 10.34 10.40 2,000,167 -0.08(-0.81%)
Jun 08, 2005 10.55 10.75 10.43 10.48 1,882,543 -0.07(-0.67%)
Jun 07, 2005 10.63 10.76 10.52 10.55 3,979,103 -0.04(-0.40%)
Jun 06, 2005 10.28 10.91 10.28 10.60 7,459,545 +0.42(+4.17%)
Jun 03, 2005 10.31 10.43 10.11 10.17 3,434,298 -0.12(-1.17%)
Jun 02, 2005 10.35 10.46 10.20 10.29 2,987,724 -0.16(-1.49%)
Jun 01, 2005 10.52 10.77 10.42 10.45 2,827,213 -0.07(-0.67%)
May 31, 2005 10.26 10.63 10.26 10.52 3,108,886 +0.18(+1.78%)
May 27, 2005 10.39 10.46 10.31 10.34 1,958,836 -0.04(-0.34%)
May 26, 2005 10.35 10.46 10.31 10.37 3,341,161 +0.09(+0.89%)
May 25, 2005 10.18 10.39 10.17 10.28 3,193,389 +0.12(+1.18%)
May 24, 2005 9.820 10.30 9.700 10.16 7,029,532 +0.47(+4.81%)
May 23, 2005 9.184 9.764 9.170 9.693 9,455,891 -0.19(-1.93%)
May 20, 2005 9.926 9.940 9.728 9.884 3,228,350 -0.04(-0.43%)
May 19, 2005 9.933 9.994 9.856 9.926 2,631,739 +0.00(+0.00%)
May 18, 2005 10.05 10.06 9.863 9.926 4,429,074 -0.03(-0.28%)
May 17, 2005 9.891 9.990 9.827 9.954 4,360,141 +0.04(+0.36%)
May 16, 2005 10.05 10.13 9.778 9.919 5,286,410 -0.08(-0.85%)
May 13, 2005 10.24 10.24 9.559 10.00 8,451,065 -0.16(-1.60%)
May 12, 2005 10.83 10.92 10.03 10.17 11,991,805 -0.64(-5.95%)
May 11, 2005 11.25 11.25 10.68 10.81 9,394,460 -0.42(-3.77%)
May 10, 2005 11.33 11.43 11.18 11.23 3,011,221 -0.21(-1.85%)
May 09, 2005 11.25 11.46 11.19 11.45 4,278,187 +0.19(+1.70%)
May 06, 2005 11.24 11.41 11.19 11.25 3,769,334 +0.11(+0.95%)
May 05, 2005 11.41 11.44 10.62 11.15 11,216,706 -0.21(-1.87%)
May 04, 2005 11.37 11.49 11.16 11.36 4,307,911 -0.01(-0.12%)
May 03, 2005 11.48 11.53 11.29 11.37 3,247,034 +0.01(+0.06%)
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.