Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.28 11.31 11.23 11.26 22,296,000 -0.13(-1.14%)
May 27, 2005 11.40 11.47 11.35 11.38 11,143,000 -0.12(-1.00%)
May 26, 2005 11.41 11.62 11.38 11.50 24,384,000 +0.09(+0.79%)
May 25, 2005 11.26 11.41 11.23 11.41 17,422,200 +0.05(+0.44%)
May 24, 2005 11.21 11.37 11.18 11.36 14,363,600 +0.08(+0.75%)
May 23, 2005 11.21 11.37 11.21 11.28 21,281,600 +0.03(+0.22%)
May 20, 2005 11.25 11.38 11.22 11.25 20,829,400 -0.01(-0.04%)
May 19, 2005 11.18 11.28 11.12 11.26 25,566,200 -0.02(-0.18%)
May 18, 2005 11.04 11.40 10.93 11.28 68,474,800 +0.50(+4.64%)
May 17, 2005 10.39 10.78 10.38 10.78 32,124,800 +0.27(+2.57%)
May 16, 2005 10.28 10.53 10.21 10.51 18,962,800 +0.20(+1.89%)
May 13, 2005 10.13 10.38 10.06 10.31 25,713,200 +0.24(+2.33%)
May 12, 2005 10.22 10.27 10.07 10.07 19,134,400 -0.21(-1.99%)
May 11, 2005 10.24 10.28 10.12 10.28 17,275,800 +0.05(+0.54%)
May 10, 2005 10.25 10.29 10.15 10.22 18,452,800 -0.14(-1.40%)
May 09, 2005 10.22 10.40 10.21 10.37 18,121,400 -0.12(-1.14%)
May 06, 2005 10.47 10.54 10.41 10.49 13,046,200 +0.03(+0.24%)
May 05, 2005 10.49 10.54 10.35 10.46 13,595,200 -0.05(-0.48%)
May 04, 2005 10.50 10.57 10.38 10.52 17,354,600 +0.02(+0.14%)
May 03, 2005 10.48 10.63 10.40 10.50 18,029,200 +0.02(+0.14%)
May 02, 2005 10.29 10.50 10.28 10.48 24,852,800 +0.25(+2.44%)
Apr 29, 2005 10.15 10.29 10.12 10.23 23,670,200 +0.08(+0.84%)
Apr 28, 2005 9.975 10.22 9.905 10.15 29,151,400 +0.06(+0.64%)
Apr 27, 2005 10.12 10.14 9.970 10.09 35,590,000 -0.15(-1.47%)
Apr 26, 2005 10.32 10.32 10.12 10.23 32,276,600 -0.32(-2.99%)
Apr 25, 2005 10.50 10.56 10.46 10.55 12,347,400 +0.16(+1.54%)
Apr 22, 2005 10.47 10.54 10.32 10.39 20,277,400 -0.15(-1.42%)
Apr 21, 2005 10.35 10.62 10.32 10.54 20,807,800 +0.24(+2.38%)
Apr 20, 2005 10.28 10.38 10.27 10.29 16,964,000 -0.03(-0.29%)
Apr 19, 2005 10.22 10.38 10.22 10.32 17,409,800 +0.10(+1.03%)
Apr 18, 2005 10.32 10.39 10.10 10.22 33,075,600 -0.20(-1.92%)
Apr 15, 2005 10.75 10.76 10.38 10.42 40,401,600 -0.46(-4.18%)
Apr 14, 2005 10.94 10.94 10.83 10.88 28,259,600 -0.10(-0.91%)
Apr 13, 2005 10.78 11.03 10.77 10.97 25,221,400 +0.12(+1.11%)
Apr 12, 2005 10.72 10.90 10.68 10.86 14,126,200 +0.07(+0.65%)
Apr 11, 2005 10.82 10.90 10.74 10.79 14,263,800 -0.04(-0.32%)
Apr 08, 2005 10.88 10.95 10.80 10.82 13,558,800 -0.08(-0.73%)
Apr 07, 2005 10.88 10.97 10.78 10.90 14,804,000 +0.02(+0.14%)
Apr 06, 2005 10.85 10.98 10.78 10.88 20,495,000 +0.11(+0.97%)
Apr 05, 2005 10.93 11.05 10.78 10.78 25,170,600 -0.18(-1.60%)
Apr 04, 2005 10.86 10.96 10.78 10.96 31,094,800 +0.10(+0.92%)
Apr 01, 2005 10.97 11.02 10.71 10.86 32,727,600 -0.12(-1.05%)
Mar 31, 2005 10.97 11.02 10.89 10.97 40,701,400 -0.03(-0.27%)
Mar 30, 2005 10.75 11.07 10.64 11.00 89,536,400 +0.11(+1.01%)
Mar 29, 2005 9.895 10.93 9.880 10.89 90,249,600 +1.00(+10.06%)
Mar 28, 2005 9.910 9.985 9.800 9.895 15,396,800 -0.01(-0.10%)
Mar 24, 2005 9.865 10.01 9.840 9.905 12,833,600 +0.02(+0.25%)
Mar 23, 2005 9.875 9.950 9.785 9.880 25,448,000 -0.12(-1.25%)
Mar 22, 2005 10.07 10.14 9.970 10.01 19,655,800 -0.07(-0.69%)
Mar 21, 2005 10.03 10.14 10.02 10.07 19,855,800 +0.02(+0.25%)
Mar 18, 2005 10.19 10.20 10.04 10.05 39,175,800 -0.14(-1.37%)
Mar 17, 2005 10.07 10.25 10.06 10.19 19,610,400 +0.08(+0.79%)
Mar 16, 2005 10.00 10.13 9.950 10.11 23,158,600 +0.04(+0.40%)
Mar 15, 2005 10.11 10.16 9.955 10.07 17,282,400 -0.03(-0.30%)
Mar 14, 2005 10.03 10.14 9.995 10.10 18,100,400 +0.13(+1.30%)
Mar 11, 2005 10.26 10.32 9.925 9.970 28,597,200 -0.32(-3.16%)
Mar 10, 2005 10.29 10.32 10.14 10.29 13,927,400 -0.03(-0.24%)
Mar 09, 2005 10.40 10.52 10.24 10.32 19,825,400 -0.14(-1.34%)
Mar 08, 2005 10.39 10.48 10.37 10.46 16,284,800 +0.03(+0.24%)
Mar 07, 2005 10.26 10.51 10.25 10.44 27,290,400 +0.16(+1.51%)
Mar 04, 2005 10.45 10.47 10.27 10.28 22,337,400 -0.12(-1.20%)
Mar 03, 2005 10.33 10.45 10.28 10.40 15,548,800 +0.05(+0.53%)
Mar 02, 2005 10.20 10.42 10.16 10.35 14,290,200 -0.01(-0.10%)
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.