Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.29 13.51 13.27 13.42 927,600 +0.13(+1.00%)
Jun 29, 2005 13.07 13.32 13.03 13.29 1,279,800 +0.34(+2.59%)
Jun 28, 2005 12.66 13.00 12.66 12.95 908,000 +0.30(+2.39%)
Jun 27, 2005 12.76 12.81 12.64 12.65 549,400 -0.14(-1.08%)
Jun 24, 2005 13.14 13.15 12.76 12.79 609,800 -0.44(-3.31%)
Jun 23, 2005 13.38 13.45 13.22 13.22 802,600 -0.15(-1.16%)
Jun 22, 2005 13.65 13.65 13.27 13.38 864,000 -0.28(-2.03%)
Jun 21, 2005 13.56 13.69 13.56 13.65 583,200 +0.13(+0.96%)
Jun 20, 2005 13.50 13.54 13.39 13.53 476,400 -0.02(-0.15%)
Jun 17, 2005 13.54 13.64 13.45 13.54 693,600 -0.13(-0.99%)
Jun 16, 2005 13.52 13.71 13.45 13.68 502,800 +0.16(+1.22%)
Jun 15, 2005 13.65 13.69 13.47 13.52 641,600 -0.08(-0.61%)
Jun 14, 2005 13.70 14.02 13.54 13.60 743,000 -0.13(-0.98%)
Jun 13, 2005 13.47 13.81 13.38 13.73 1,046,800 +0.22(+1.67%)
Jun 10, 2005 13.10 13.65 13.10 13.51 916,000 +0.35(+2.62%)
Jun 09, 2005 13.20 13.20 13.04 13.16 467,200 -0.09(-0.68%)
Jun 08, 2005 13.28 13.44 13.23 13.25 599,600 +0.02(+0.15%)
Jun 07, 2005 13.29 13.46 13.21 13.23 318,600 +0.08(+0.59%)
Jun 06, 2005 13.12 13.19 13.05 13.15 295,800 -0.02(-0.15%)
Jun 03, 2005 13.21 13.35 12.99 13.18 811,800 -0.09(-0.66%)
Jun 02, 2005 13.44 13.44 13.25 13.26 736,000 -0.24(-1.76%)
Jun 01, 2005 13.37 13.55 13.23 13.50 588,600 +0.13(+1.01%)
May 31, 2005 13.38 13.41 13.29 13.37 365,200 -0.01(-0.07%)
May 27, 2005 13.38 13.41 13.30 13.38 728,000 -0.00(-0.02%)
May 26, 2005 13.12 13.40 13.12 13.38 670,800 +0.26(+1.98%)
May 25, 2005 13.16 13.20 13.06 13.12 589,800 +0.00(+0.04%)
May 24, 2005 13.18 13.19 13.03 13.11 707,400 -0.18(-1.35%)
May 23, 2005 13.14 13.34 13.13 13.29 970,000 +0.21(+1.57%)
May 20, 2005 12.80 13.11 12.79 13.09 999,400 +0.29(+2.25%)
May 19, 2005 12.83 12.84 12.73 12.80 646,400 -0.03(-0.23%)
May 18, 2005 12.48 12.94 12.48 12.83 748,200 +0.40(+3.24%)
May 17, 2005 12.38 12.43 12.27 12.43 612,600 -0.01(-0.08%)
May 16, 2005 12.24 12.44 12.11 12.44 600,000 +0.25(+2.05%)
May 13, 2005 12.31 12.34 12.13 12.19 1,295,000 -0.07(-0.59%)
May 12, 2005 12.68 12.73 12.26 12.26 1,007,600 -0.43(-3.37%)
May 11, 2005 12.75 12.79 12.55 12.69 827,400 +0.03(+0.24%)
May 10, 2005 12.80 12.84 12.61 12.66 541,000 -0.13(-1.04%)
May 09, 2005 12.65 12.80 12.63 12.79 590,200 +0.23(+1.87%)
May 06, 2005 12.63 12.65 12.41 12.55 803,000 +0.07(+0.56%)
May 05, 2005 12.82 12.95 12.40 12.48 2,665,600 -0.34(-2.63%)
May 04, 2005 12.46 13.15 12.46 12.82 3,701,800 +0.85(+7.08%)
May 03, 2005 11.78 12.04 11.72 11.97 1,104,400 +0.20(+1.70%)
May 02, 2005 11.55 11.81 11.48 11.78 1,090,200 +0.35(+3.02%)
Apr 29, 2005 11.37 11.53 11.37 11.43 1,225,400 +0.12(+1.04%)
Apr 28, 2005 11.21 11.51 11.21 11.31 1,409,600 -0.08(-0.68%)
Apr 27, 2005 11.44 11.48 11.28 11.39 873,000 -0.05(-0.42%)
Apr 26, 2005 11.50 11.64 11.44 11.44 1,562,600 -0.04(-0.31%)
Apr 25, 2005 11.69 11.70 11.47 11.47 1,507,600 -0.19(-1.61%)
Apr 22, 2005 11.78 11.80 11.56 11.66 1,293,600 -0.36(-3.00%)
Apr 21, 2005 11.86 12.08 11.75 12.02 920,200 +0.36(+3.07%)
Apr 20, 2005 11.90 11.97 11.66 11.66 952,000 -0.24(-2.04%)
Apr 19, 2005 11.88 11.92 11.68 11.90 1,048,800 +0.27(+2.36%)
Apr 18, 2005 11.36 11.69 11.36 11.63 1,193,600 +0.27(+2.40%)
Apr 15, 2005 11.53 11.60 11.32 11.36 1,429,400 -0.14(-1.24%)
Apr 14, 2005 11.73 11.89 11.46 11.50 1,770,200 -0.20(-1.71%)
Apr 13, 2005 11.93 11.97 11.70 11.70 2,442,400 +0.16(+1.41%)
Apr 12, 2005 11.74 11.79 11.22 11.54 3,647,200 -0.33(-2.74%)
Apr 11, 2005 12.32 12.32 11.86 11.86 1,544,400 -0.49(-3.99%)
Apr 08, 2005 12.45 12.49 12.34 12.36 586,200 -0.10(-0.78%)
Apr 07, 2005 12.34 12.49 12.33 12.45 375,600 +0.05(+0.42%)
Apr 06, 2005 12.30 12.47 12.30 12.40 475,000 +0.13(+1.06%)
Apr 05, 2005 12.09 12.41 12.09 12.27 806,400 +0.18(+1.53%)
Apr 04, 2005 12.06 12.12 11.85 12.09 460,400 +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.