Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.72 13.01 12.68 12.96 15,308,506 +0.20(+1.60%)
Jul 28, 2005 12.93 12.98 12.66 12.76 20,257,082 -0.29(-2.19%)
Jul 27, 2005 12.79 13.18 12.69 13.04 41,816,376 +0.66(+5.33%)
Jul 26, 2005 12.30 12.47 12.15 12.38 17,523,336 +0.28(+2.30%)
Jul 25, 2005 12.04 12.18 12.00 12.11 11,741,792 +0.07(+0.62%)
Jul 22, 2005 12.32 12.40 11.98 12.03 16,175,862 -0.33(-2.64%)
Jul 21, 2005 12.52 12.57 12.28 12.36 13,131,738 -0.02(-0.16%)
Jul 20, 2005 12.30 12.47 12.18 12.38 11,003,760 +0.01(+0.05%)
Jul 19, 2005 12.04 12.56 11.91 12.37 19,726,410 +0.46(+3.89%)
Jul 18, 2005 11.77 11.91 11.66 11.91 9,952,557 +0.14(+1.21%)
Jul 15, 2005 11.53 11.86 11.53 11.77 9,232,895 +0.12(+1.05%)
Jul 14, 2005 11.91 11.91 11.64 11.64 10,142,135 -0.18(-1.55%)
Jul 13, 2005 11.90 11.95 11.77 11.83 11,816,448 -0.03(-0.29%)
Jul 12, 2005 11.70 11.94 11.70 11.86 15,323,055 +0.16(+1.34%)
Jul 11, 2005 11.57 11.83 11.57 11.70 15,744,242 +0.17(+1.47%)
Jul 08, 2005 11.30 11.55 11.25 11.53 10,651,057 +0.24(+2.17%)
Jul 07, 2005 10.91 11.36 10.91 11.29 13,155,251 +0.06(+0.55%)
Jul 06, 2005 11.44 11.53 11.22 11.23 12,822,387 -0.21(-1.84%)
Jul 05, 2005 11.42 11.57 11.40 11.44 8,767,620 -0.05(-0.47%)
Jul 01, 2005 11.45 11.54 11.40 11.49 8,155,973 +0.18(+1.62%)
Jun 30, 2005 11.55 11.62 11.24 11.31 13,102,934 -0.15(-1.31%)
Jun 29, 2005 11.43 13.58 11.34 11.46 13,214,329 +0.14(+1.26%)
Jun 28, 2005 11.24 11.47 11.24 11.32 13,139,527 +0.27(+2.46%)
Jun 27, 2005 11.34 11.45 10.94 11.04 10,312,020 -0.25(-2.23%)
Jun 24, 2005 11.23 11.38 11.19 11.30 16,664,504 +0.07(+0.67%)
Jun 23, 2005 11.47 11.48 11.22 11.22 13,082,506 -0.21(-1.84%)
Jun 22, 2005 11.30 11.53 11.30 11.43 13,964,118 +0.21(+1.88%)
Jun 21, 2005 11.36 11.40 11.19 11.22 7,486,425 -0.11(-0.96%)
Jun 20, 2005 11.19 11.36 11.18 11.33 8,665,777 +0.02(+0.18%)
Jun 17, 2005 11.40 11.41 11.19 11.31 18,014,182 -0.10(-0.89%)
Jun 16, 2005 11.21 11.53 11.21 11.41 16,359,709 +0.20(+1.76%)
Jun 15, 2005 11.19 11.27 10.99 11.21 13,768,074 +0.10(+0.86%)
Jun 14, 2005 10.82 11.13 10.68 11.12 18,586,296 +0.24(+2.19%)
Jun 13, 2005 10.82 10.89 10.70 10.88 9,686,119 +0.02(+0.19%)
Jun 10, 2005 10.89 11.02 10.74 10.86 11,125,884 +0.00(+0.00%)
Jun 09, 2005 10.81 10.87 10.72 10.86 5,980,969 +0.07(+0.69%)
Jun 08, 2005 10.82 10.83 10.64 10.79 8,974,540 +0.20(+1.86%)
Jun 07, 2005 10.85 10.96 10.59 10.59 12,988,599 -0.27(-2.45%)
Jun 06, 2005 10.94 10.99 10.83 10.85 9,540,188 -0.08(-0.75%)
Jun 03, 2005 10.92 10.96 10.82 10.94 13,211,243 +0.05(+0.50%)
Jun 02, 2005 10.89 11.19 10.83 10.88 27,310,416 -0.17(-1.54%)
Jun 01, 2005 10.76 11.28 10.74 11.05 26,257,156 +0.38(+3.57%)
May 31, 2005 10.59 10.70 10.49 10.67 17,325,382 +0.12(+1.16%)
May 27, 2005 10.49 10.59 10.41 10.55 16,285,201 +0.16(+1.57%)
May 26, 2005 10.21 10.55 10.20 10.38 41,530,540 +0.28(+2.76%)
May 25, 2005 9.941 10.12 9.873 10.10 20,047,224 +0.20(+2.06%)
May 24, 2005 9.853 9.921 9.697 9.901 14,511,543 +0.01(+0.07%)
May 23, 2005 10.04 10.04 9.767 9.894 17,189,592 -0.11(-1.09%)
May 20, 2005 10.08 10.13 9.969 10.00 11,403,197 -0.08(-0.81%)
May 19, 2005 9.935 10.14 9.914 10.08 14,299,039 +0.17(+1.72%)
May 18, 2005 10.02 10.12 9.833 9.914 25,376,574 -0.12(-1.15%)
May 17, 2005 10.00 10.07 9.526 10.03 31,127,696 -0.20(-1.93%)
May 16, 2005 10.25 10.27 9.948 10.23 15,668,851 -0.05(-0.53%)
May 13, 2005 10.41 10.45 10.08 10.28 15,934,701 -0.05(-0.53%)
May 12, 2005 10.63 10.72 10.23 10.34 23,936,074 -0.20(-1.94%)
May 11, 2005 10.08 10.66 10.08 10.54 23,489,756 +0.43(+4.24%)
May 10, 2005 10.15 10.32 9.867 10.11 24,707,906 -0.26(-2.49%)
May 09, 2005 10.02 10.45 9.941 10.37 34,439,288 +0.33(+3.25%)
May 06, 2005 9.458 10.19 9.458 10.04 42,504,148 +0.65(+6.88%)
May 05, 2005 9.295 9.526 9.295 9.397 11,367,486 +0.08(+0.88%)
May 04, 2005 9.390 9.431 9.213 9.315 17,885,446 -0.10(-1.08%)
May 03, 2005 9.281 9.452 9.220 9.418 10,895,598 +0.02(+0.22%)
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.