Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.32 12.43 12.32 12.34 1,199,104 -0.01(-0.08%)
Jul 28, 2005 12.40 12.46 12.33 12.35 563,040 -0.05(-0.37%)
Jul 27, 2005 12.21 12.41 12.17 12.40 1,228,862 +0.10(+0.83%)
Jul 26, 2005 12.37 12.37 12.20 12.29 318,717 -0.12(-0.95%)
Jul 25, 2005 12.49 12.52 12.39 12.41 266,054 -0.12(-0.94%)
Jul 22, 2005 12.52 12.56 12.41 12.53 1,116,489 +0.06(+0.49%)
Jul 21, 2005 12.57 12.61 12.46 12.47 260,377 -0.05(-0.37%)
Jul 20, 2005 12.55 12.60 12.49 12.51 374,903 -0.04(-0.29%)
Jul 19, 2005 12.42 12.58 12.37 12.55 508,616 +0.17(+1.40%)
Jul 18, 2005 12.39 12.47 12.33 12.38 282,303 +0.03(+0.21%)
Jul 15, 2005 12.37 12.39 12.29 12.35 479,641 -0.03(-0.21%)
Jul 14, 2005 12.39 12.44 12.32 12.38 394,676 +0.03(+0.21%)
Jul 13, 2005 12.48 12.49 12.34 12.35 362,765 -0.14(-1.14%)
Jul 12, 2005 12.40 12.52 12.37 12.49 323,024 +0.13(+1.07%)
Jul 11, 2005 12.30 12.44 12.30 12.36 451,646 +0.07(+0.54%)
Jul 08, 2005 12.18 12.36 12.17 12.29 527,801 +0.16(+1.35%)
Jul 07, 2005 12.07 12.23 12.01 12.13 420,714 +0.06(+0.51%)
Jul 06, 2005 11.95 12.12 11.92 12.07 678,938 +0.12(+1.03%)
Jul 05, 2005 11.96 11.98 11.86 11.95 372,163 -0.25(-2.05%)
Jul 01, 2005 12.10 12.23 12.10 12.20 277,996 +0.10(+0.84%)
Jun 30, 2005 12.23 12.29 12.08 12.10 576,157 -0.12(-1.00%)
Jun 29, 2005 12.21 12.30 12.17 12.22 451,450 +0.05(+0.38%)
Jun 28, 2005 12.11 12.21 12.09 12.17 400,745 +0.07(+0.55%)
Jun 27, 2005 12.15 12.18 12.09 12.11 429,915 -0.08(-0.63%)
Jun 24, 2005 12.16 12.22 12.11 12.18 377,253 +0.02(+0.17%)
Jun 23, 2005 12.10 12.18 12.10 12.16 791,898 +0.09(+0.76%)
Jun 22, 2005 12.05 12.11 12.03 12.07 551,294 -0.04(-0.30%)
Jun 21, 2005 12.09 12.15 12.03 12.11 419,344 +0.05(+0.38%)
Jun 20, 2005 12.02 12.07 11.99 12.06 472,985 +0.02(+0.13%)
Jun 17, 2005 12.10 12.10 12.00 12.04 311,277 -0.01(-0.04%)
Jun 16, 2005 11.98 12.08 11.97 12.05 275,255 +0.07(+0.60%)
Jun 15, 2005 11.90 12.09 11.81 11.98 511,944 +0.14(+1.16%)
Jun 14, 2005 11.85 11.87 11.75 11.84 364,332 -0.05(-0.43%)
Jun 13, 2005 11.93 11.95 11.82 11.89 1,104,155 -0.17(-1.44%)
Jun 10, 2005 12.12 12.18 12.01 12.06 700,864 +0.00(+0.00%)
Jun 09, 2005 11.88 12.08 11.82 12.06 862,180 +0.18(+1.55%)
Jun 08, 2005 11.97 12.08 11.88 11.88 1,087,514 -0.06(-0.47%)
Jun 07, 2005 11.85 11.96 11.80 11.94 409,359 +0.13(+1.12%)
Jun 06, 2005 11.79 11.90 11.76 11.80 739,040 +0.04(+0.30%)
Jun 03, 2005 11.61 11.84 11.61 11.77 475,922 +0.16(+1.36%)
Jun 02, 2005 11.70 11.73 11.61 11.61 535,045 -0.09(-0.79%)
Jun 01, 2005 11.75 11.82 11.67 11.70 413,275 -0.05(-0.39%)
May 31, 2005 11.70 11.79 11.70 11.75 288,176 +0.00(+0.00%)
May 27, 2005 11.68 11.76 11.64 11.75 253,329 +0.08(+0.66%)
May 26, 2005 11.67 11.69 11.61 11.67 325,960 -0.03(-0.22%)
May 25, 2005 11.70 11.80 11.66 11.70 259,985 -0.03(-0.26%)
May 24, 2005 11.76 11.80 11.67 11.73 474,160 -0.01(-0.04%)
May 23, 2005 11.75 11.76 11.70 11.73 186,375 +0.01(+0.09%)
May 20, 2005 11.64 11.75 11.62 11.72 522,711 +0.01(+0.04%)
May 19, 2005 11.57 11.72 11.57 11.72 2,581,844 +0.10(+0.88%)
May 18, 2005 11.68 11.69 11.54 11.62 581,247 -0.04(-0.31%)
May 17, 2005 11.54 11.75 11.42 11.65 705,171 +0.05(+0.44%)
May 16, 2005 11.58 11.68 11.54 11.60 683,440 -0.04(-0.31%)
May 13, 2005 11.87 11.90 11.60 11.64 447,731 -0.25(-2.06%)
May 12, 2005 11.87 11.88 11.65 11.88 594,560 +0.02(+0.17%)
May 11, 2005 11.97 12.01 11.77 11.86 872,165 -0.22(-1.86%)
May 10, 2005 12.19 12.34 12.05 12.09 457,911 -0.21(-1.70%)
May 09, 2005 12.23 12.32 12.23 12.29 962,612 +0.07(+0.58%)
May 06, 2005 12.30 12.30 12.15 12.22 374,120 -0.08(-0.62%)
May 05, 2005 12.28 12.30 12.21 12.30 816,957 +0.00(+0.00%)
May 04, 2005 12.27 12.30 12.18 12.30 401,724 +0.02(+0.12%)
May 03, 2005 12.21 12.32 12.19 12.28 341,035 +0.10(+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.