Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.25 18.50 18.20 18.21 100,400 -0.03(-0.16%)
Jul 28, 2005 17.88 18.24 17.78 18.24 108,200 +0.35(+1.96%)
Jul 27, 2005 17.94 17.97 17.59 17.89 126,200 +0.13(+0.73%)
Jul 26, 2005 17.52 17.87 17.25 17.76 88,100 +0.06(+0.34%)
Jul 25, 2005 17.53 17.79 17.00 17.70 140,500 +0.25(+1.43%)
Jul 22, 2005 17.01 17.48 17.01 17.45 118,600 +0.60(+3.56%)
Jul 21, 2005 17.00 17.32 16.80 16.85 228,000 +0.22(+1.32%)
Jul 20, 2005 17.01 17.02 16.35 16.63 110,600 -0.41(-2.41%)
Jul 19, 2005 16.55 17.04 16.51 17.04 131,200 +0.48(+2.90%)
Jul 18, 2005 16.53 16.84 16.49 16.56 204,900 +0.06(+0.36%)
Jul 15, 2005 16.28 16.66 16.28 16.50 113,700 +0.24(+1.48%)
Jul 14, 2005 16.75 16.88 16.20 16.26 283,000 -0.34(-2.05%)
Jul 13, 2005 16.10 16.88 16.04 16.60 304,800 +0.56(+3.49%)
Jul 12, 2005 15.70 16.12 15.66 16.04 251,400 +0.31(+1.97%)
Jul 11, 2005 15.44 15.73 15.40 15.73 452,400 +0.29(+1.88%)
Jul 08, 2005 15.30 15.63 15.30 15.44 168,700 +0.21(+1.38%)
Jul 07, 2005 15.20 15.33 14.88 15.23 144,700 -0.01(-0.07%)
Jul 06, 2005 15.80 15.80 15.19 15.24 97,400 -0.21(-1.36%)
Jul 05, 2005 15.08 15.50 15.08 15.45 226,200 +0.35(+2.32%)
Jul 01, 2005 14.82 15.15 14.81 15.10 171,400 +0.32(+2.17%)
Jun 30, 2005 14.99 15.03 14.73 14.78 69,700 -0.21(-1.40%)
Jun 29, 2005 15.06 15.06 14.51 14.99 182,300 -0.07(-0.46%)
Jun 28, 2005 15.15 15.17 15.03 15.06 96,400 -0.12(-0.79%)
Jun 27, 2005 15.00 15.18 14.92 15.18 142,100 +0.18(+1.20%)
Jun 24, 2005 15.08 15.14 14.84 15.00 206,300 -0.04(-0.27%)
Jun 23, 2005 15.14 15.30 15.04 15.04 86,200 -0.10(-0.66%)
Jun 22, 2005 15.22 15.24 15.11 15.14 79,000 +0.01(+0.07%)
Jun 21, 2005 15.04 15.17 15.03 15.13 101,100 +0.10(+0.67%)
Jun 20, 2005 15.07 15.18 15.03 15.03 88,200 -0.02(-0.13%)
Jun 17, 2005 15.00 15.15 14.94 15.05 171,300 +0.08(+0.53%)
Jun 16, 2005 14.90 15.03 14.88 14.97 136,600 +0.15(+1.01%)
Jun 15, 2005 14.50 14.82 14.40 14.82 183,400 +0.32(+2.21%)
Jun 14, 2005 14.50 14.50 14.43 14.50 155,900 +0.00(+0.00%)
Jun 13, 2005 14.38 14.50 14.05 14.50 137,700 +0.04(+0.28%)
Jun 10, 2005 14.50 14.50 14.34 14.46 169,200 -0.03(-0.21%)
Jun 09, 2005 14.37 14.50 14.35 14.49 196,000 +0.15(+1.05%)
Jun 08, 2005 14.30 14.49 14.23 14.34 151,400 +0.04(+0.28%)
Jun 07, 2005 14.25 14.38 14.24 14.30 123,900 +0.03(+0.21%)
Jun 06, 2005 14.06 14.28 14.06 14.27 100,100 +0.11(+0.78%)
Jun 03, 2005 14.23 14.30 14.05 14.16 104,900 -0.06(-0.42%)
Jun 02, 2005 14.25 14.35 14.05 14.22 72,900 -0.22(-1.52%)
Jun 01, 2005 14.16 14.44 14.05 14.44 78,900 +0.29(+2.05%)
May 31, 2005 14.00 14.27 13.84 14.15 71,000 +0.15(+1.07%)
May 27, 2005 13.80 14.08 13.80 14.00 63,400 +0.25(+1.82%)
May 26, 2005 13.60 13.75 13.55 13.75 76,300 +0.15(+1.10%)
May 25, 2005 13.30 13.71 13.21 13.60 93,900 +0.22(+1.64%)
May 24, 2005 12.42 13.40 12.42 13.38 47,500 +0.12(+0.90%)
May 23, 2005 13.25 13.34 13.12 13.26 65,100 +0.04(+0.30%)
May 20, 2005 13.36 13.44 13.10 13.22 84,300 -0.14(-1.05%)
May 19, 2005 13.11 13.50 13.11 13.36 69,500 +0.22(+1.67%)
May 18, 2005 12.96 13.19 12.87 13.14 156,600 +0.17(+1.31%)
May 17, 2005 13.22 13.40 12.87 12.97 134,300 -0.15(-1.14%)
May 16, 2005 13.52 13.65 13.05 13.12 96,400 -0.39(-2.89%)
May 13, 2005 13.98 14.05 13.35 13.51 95,800 -0.47(-3.36%)
May 12, 2005 14.93 14.93 13.87 13.98 91,500 -0.96(-6.43%)
May 11, 2005 15.19 15.20 14.65 14.94 110,300 -0.25(-1.65%)
May 10, 2005 14.05 15.25 14.05 15.19 379,800 +1.24(+8.89%)
May 09, 2005 13.56 14.00 13.50 13.95 80,100 +0.39(+2.88%)
May 06, 2005 13.66 13.89 13.56 13.56 65,200 -0.15(-1.09%)
May 05, 2005 13.80 13.98 13.45 13.71 53,100 -0.06(-0.44%)
May 04, 2005 13.24 13.81 13.24 13.77 69,200 +0.52(+3.92%)
May 03, 2005 14.05 14.05 13.02 13.25 73,300 -0.71(-5.09%)
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.