Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.67 10.77 10.67 10.69 1,384,257 -0.01(-0.08%)
Jul 28, 2005 10.74 10.79 10.68 10.70 649,979 -0.04(-0.37%)
Jul 27, 2005 10.58 10.75 10.54 10.74 1,418,610 +0.09(+0.83%)
Jul 26, 2005 10.71 10.71 10.57 10.65 367,930 -0.10(-0.95%)
Jul 25, 2005 10.82 10.85 10.73 10.75 307,135 -0.10(-0.94%)
Jul 22, 2005 10.85 10.88 10.75 10.85 1,288,885 +0.05(+0.49%)
Jul 21, 2005 10.89 10.92 10.80 10.80 300,581 -0.04(-0.37%)
Jul 20, 2005 10.87 10.92 10.82 10.84 432,792 -0.03(-0.29%)
Jul 19, 2005 10.76 10.90 10.71 10.87 587,151 +0.15(+1.40%)
Jul 18, 2005 10.73 10.80 10.68 10.72 325,893 +0.02(+0.21%)
Jul 15, 2005 10.72 10.73 10.65 10.70 553,703 -0.02(-0.21%)
Jul 14, 2005 10.73 10.77 10.67 10.72 455,618 +0.02(+0.21%)
Jul 13, 2005 10.81 10.82 10.69 10.70 418,780 -0.12(-1.14%)
Jul 12, 2005 10.74 10.85 10.72 10.82 372,902 +0.12(+1.07%)
Jul 11, 2005 10.65 10.77 10.65 10.71 521,384 +0.06(+0.54%)
Jul 08, 2005 10.55 10.70 10.54 10.65 609,299 +0.14(+1.35%)
Jul 07, 2005 10.46 10.59 10.41 10.51 485,676 +0.05(+0.51%)
Jul 06, 2005 10.35 10.50 10.33 10.46 783,772 +0.11(+1.03%)
Jul 05, 2005 10.36 10.38 10.27 10.35 429,628 -0.22(-2.05%)
Jul 01, 2005 10.48 10.60 10.48 10.57 320,921 +0.09(+0.84%)
Jun 30, 2005 10.60 10.65 10.46 10.48 665,121 -0.11(-1.00%)
Jun 29, 2005 10.58 10.65 10.54 10.58 521,158 +0.04(+0.38%)
Jun 28, 2005 10.49 10.58 10.47 10.54 462,624 +0.06(+0.55%)
Jun 27, 2005 10.52 10.55 10.47 10.49 496,298 -0.07(-0.63%)
Jun 24, 2005 10.54 10.59 10.49 10.55 435,504 +0.02(+0.17%)
Jun 23, 2005 10.48 10.55 10.48 10.54 914,175 +0.08(+0.76%)
Jun 22, 2005 10.44 10.49 10.42 10.46 636,419 -0.03(-0.30%)
Jun 21, 2005 10.47 10.52 10.42 10.49 484,094 +0.04(+0.38%)
Jun 20, 2005 10.41 10.46 10.38 10.45 546,019 +0.01(+0.13%)
Jun 17, 2005 10.48 10.48 10.40 10.43 359,342 -0.00(-0.04%)
Jun 16, 2005 10.38 10.46 10.37 10.44 317,757 +0.06(+0.60%)
Jun 15, 2005 10.31 10.47 10.23 10.38 590,993 +0.12(+1.16%)
Jun 14, 2005 10.27 10.28 10.18 10.26 420,588 -0.04(-0.43%)
Jun 13, 2005 10.33 10.35 10.24 10.30 1,274,647 -0.15(-1.44%)
Jun 10, 2005 10.50 10.55 10.41 10.45 809,084 +0.00(+0.00%)
Jun 09, 2005 10.29 10.46 10.24 10.45 995,309 +0.16(+1.55%)
Jun 08, 2005 10.37 10.46 10.29 10.29 1,255,437 -0.05(-0.47%)
Jun 07, 2005 10.27 10.36 10.23 10.34 472,568 +0.12(+1.12%)
Jun 06, 2005 10.22 10.31 10.19 10.23 853,154 +0.03(+0.30%)
Jun 03, 2005 10.05 10.26 10.05 10.19 549,409 +0.14(+1.36%)
Jun 02, 2005 10.14 10.16 10.05 10.06 617,661 -0.08(-0.79%)
Jun 01, 2005 10.18 10.24 10.11 10.14 477,088 -0.04(-0.39%)
May 31, 2005 10.13 10.21 10.13 10.18 332,673 +0.00(+0.00%)
May 27, 2005 10.12 10.19 10.08 10.18 292,445 +0.07(+0.66%)
May 26, 2005 10.11 10.13 10.06 10.11 376,292 -0.02(-0.22%)
May 25, 2005 10.14 10.22 10.10 10.13 300,129 -0.03(-0.26%)
May 24, 2005 10.19 10.22 10.11 10.16 547,375 -0.00(-0.04%)
May 23, 2005 10.18 10.19 10.13 10.16 215,153 +0.01(+0.09%)
May 20, 2005 10.08 10.18 10.07 10.15 603,423 +0.00(+0.04%)
May 19, 2005 10.03 10.15 10.02 10.15 2,980,505 +0.09(+0.88%)
May 18, 2005 10.12 10.13 10.000 10.06 670,997 -0.03(-0.31%)
May 17, 2005 10.000 10.18 9.894 10.09 814,056 +0.04(+0.44%)
May 16, 2005 10.04 10.12 10.000 10.05 788,970 -0.03(-0.31%)
May 13, 2005 10.28 10.31 10.04 10.08 516,864 -0.21(-2.06%)
May 12, 2005 10.28 10.29 10.09 10.29 686,365 +0.02(+0.17%)
May 11, 2005 10.37 10.41 10.19 10.27 1,006,835 -0.19(-1.86%)
May 10, 2005 10.56 10.69 10.44 10.47 528,617 -0.18(-1.70%)
May 09, 2005 10.59 10.67 10.59 10.65 1,111,248 +0.06(+0.59%)
May 06, 2005 10.65 10.65 10.53 10.59 431,888 -0.07(-0.62%)
May 05, 2005 10.64 10.65 10.58 10.65 943,103 +0.00(+0.00%)
May 04, 2005 10.63 10.65 10.55 10.65 463,754 +0.01(+0.12%)
May 03, 2005 10.58 10.67 10.56 10.64 393,694 +0.08(+0.80%)
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.