Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.225 8.338 8.072 8.338 377,102 +0.04(+0.45%)
May 27, 2005 8.410 8.420 8.205 8.300 223,846 -0.07(-0.84%)
May 26, 2005 8.412 8.428 8.265 8.370 331,914 +0.04(+0.54%)
May 25, 2005 8.575 8.578 8.240 8.325 322,406 -0.25(-2.94%)
May 24, 2005 8.570 8.615 8.500 8.578 235,200 -0.11(-1.24%)
May 23, 2005 8.633 8.773 8.565 8.685 376,158 +0.10(+1.16%)
May 20, 2005 8.633 8.633 8.488 8.585 297,876 -0.02(-0.29%)
May 19, 2005 8.460 8.648 8.316 8.610 497,020 +0.19(+2.23%)
May 18, 2005 8.117 8.477 8.117 8.422 480,600 +0.28(+3.44%)
May 17, 2005 8.000 8.185 7.933 8.143 520,192 +0.04(+0.52%)
May 16, 2005 8.075 8.230 8.000 8.100 453,884 -0.02(-0.22%)
May 13, 2005 8.130 8.238 7.975 8.117 345,062 -0.06(-0.73%)
May 12, 2005 8.188 8.357 8.092 8.178 267,316 -0.04(-0.49%)
May 11, 2005 8.363 8.430 8.125 8.217 343,422 -0.05(-0.63%)
May 10, 2005 8.550 8.550 8.235 8.270 449,590 -0.29(-3.36%)
May 09, 2005 8.650 8.690 8.410 8.557 353,528 -0.07(-0.75%)
May 06, 2005 8.568 8.655 8.530 8.623 191,258 +0.11(+1.32%)
May 05, 2005 8.505 8.535 8.328 8.510 398,002 -0.05(-0.61%)
May 04, 2005 8.185 8.607 8.170 8.562 602,406 +0.36(+4.36%)
May 03, 2005 7.793 8.262 7.775 8.205 741,790 +0.48(+6.21%)
May 02, 2005 7.572 7.750 7.532 7.725 895,124 +0.11(+1.51%)
Apr 29, 2005 7.497 7.610 7.250 7.610 1,440,770 +0.41(+5.69%)
Apr 28, 2005 7.728 7.750 7.072 7.200 1,731,352 -0.60(-7.66%)
Apr 27, 2005 7.918 7.918 7.772 7.798 482,352 -0.16(-2.01%)
Apr 26, 2005 8.057 8.213 7.912 7.957 273,664 -0.13(-1.64%)
Apr 25, 2005 8.095 8.178 7.990 8.090 215,640 +0.06(+0.81%)
Apr 22, 2005 8.280 8.280 7.923 8.025 263,528 -0.21(-2.61%)
Apr 21, 2005 8.075 8.295 7.987 8.240 358,390 +0.24(+2.97%)
Apr 20, 2005 8.248 8.295 8.002 8.002 349,536 -0.24(-2.85%)
Apr 19, 2005 8.115 8.238 8.020 8.238 463,086 +0.14(+1.76%)
Apr 18, 2005 7.938 8.158 7.935 8.095 429,282 +0.10(+1.22%)
Apr 15, 2005 8.352 8.375 7.772 7.997 1,023,716 -0.41(-4.90%)
Apr 14, 2005 8.797 8.797 8.408 8.410 321,524 -0.42(-4.76%)
Apr 13, 2005 8.947 9.245 8.758 8.830 459,526 -0.07(-0.84%)
Apr 12, 2005 8.610 8.938 8.553 8.905 395,830 +0.25(+2.95%)
Apr 11, 2005 8.750 8.780 8.625 8.650 231,276 -0.07(-0.77%)
Apr 08, 2005 8.850 8.850 8.710 8.717 249,192 -0.10(-1.11%)
Apr 07, 2005 8.865 8.945 8.748 8.815 248,194 -0.09(-0.96%)
Apr 06, 2005 9.010 9.063 8.877 8.900 397,694 -0.05(-0.59%)
Apr 05, 2005 9.075 9.107 8.928 8.953 373,156 -0.05(-0.56%)
Apr 04, 2005 8.773 9.072 8.750 9.002 391,202 +0.18(+2.04%)
Apr 01, 2005 8.562 8.945 8.562 8.822 559,866 +0.27(+3.16%)
Mar 31, 2005 8.550 8.562 8.350 8.553 452,920 +0.05(+0.59%)
Mar 30, 2005 8.387 8.527 8.377 8.502 413,930 +0.09(+1.10%)
Mar 29, 2005 8.703 8.720 8.383 8.410 289,362 -0.26(-3.00%)
Mar 28, 2005 8.750 8.775 8.602 8.670 569,780 -0.02(-0.23%)
Mar 24, 2005 8.725 8.827 8.675 8.690 304,840 -0.01(-0.14%)
Mar 23, 2005 8.957 8.957 8.688 8.703 203,404 -0.20(-2.25%)
Mar 22, 2005 8.825 9.225 8.783 8.902 539,214 +0.12(+1.37%)
Mar 21, 2005 8.777 8.800 8.592 8.783 326,032 +0.03(+0.37%)
Mar 18, 2005 8.963 8.967 8.637 8.750 576,564 -0.13(-1.44%)
Mar 17, 2005 8.887 8.990 8.760 8.877 321,972 +0.04(+0.51%)
Mar 16, 2005 8.805 9.012 8.780 8.832 465,352 -0.07(-0.79%)
Mar 15, 2005 8.825 9.060 8.825 8.902 458,312 +0.14(+1.57%)
Mar 14, 2005 8.668 8.803 8.630 8.765 234,948 +0.04(+0.49%)
Mar 11, 2005 8.502 8.828 8.438 8.723 396,736 +0.21(+2.50%)
Mar 10, 2005 8.812 8.873 8.455 8.510 545,876 -0.34(-3.79%)
Mar 09, 2005 8.918 9.000 8.668 8.845 480,342 -0.05(-0.62%)
Mar 08, 2005 8.898 9.040 8.777 8.900 533,776 +0.03(+0.34%)
Mar 07, 2005 8.902 8.985 8.787 8.870 634,060 -0.05(-0.59%)
Mar 04, 2005 8.875 9.037 8.710 8.922 475,944 +0.18(+2.12%)
Mar 03, 2005 8.880 8.965 8.592 8.738 327,726 -0.14(-1.58%)
Mar 02, 2005 9.037 9.045 8.775 8.877 387,664 -0.09(-1.00%)
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.