Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11274 11297 11222 11277 80,600 +10.30(+0.09%)
May 30, 2005 11201 11302 11198 11266 78,600 +74.00(+0.66%)
May 27, 2005 11098 11192 11089 11192 69,600 +164.40(+1.49%)
May 26, 2005 11024 11047 10979 11028 79,400 +13.50(+0.12%)
May 25, 2005 11127 11128 10988 11014 83,400 -119.30(-1.07%)
May 24, 2005 11185 11199 11102 11134 75,000 -25.00(-0.22%)
May 23, 2005 11073 11164 11057 11159 66,600 +121.40(+1.10%)
May 20, 2005 11104 11110 11035 11037 70,800 -39.90(-0.36%)
May 19, 2005 10973 11102 10953 11077 87,400 +241.80(+2.23%)
May 18, 2005 10849 10892 10821 10835 77,400 +10.00(+0.09%)
May 17, 2005 11046 11067 10789 10825 86,400 -121.80(-1.11%)
May 16, 2005 11045 11049 10936 10947 68,400 -101.90(-0.92%)
May 13, 2005 11045 11103 11018 11049 79,000 -28.80(-0.26%)
May 12, 2005 11118 11136 11070 11078 70,600 -42.80(-0.38%)
May 11, 2005 11091 11121 11038 11121 71,600 -38.80(-0.35%)
May 10, 2005 11193 11211 11125 11160 85,200 -11.80(-0.11%)
May 09, 2005 11199 11199 11120 11171 81,200 -20.90(-0.19%)
May 06, 2005 11120 11192 11109 11192 75,600 +190.10(+1.73%)
May 05, 2005 11002 11002 11002 11002 0 +0.00(+0.00%)
May 04, 2005 11002 11002 11002 11002 0 +0.00(+0.00%)
May 03, 2005 11002 11002 11002 11002 0 +0.00(+0.00%)
May 02, 2005 10954 11036 10914 11002 59,600 -6.80(-0.06%)
Apr 29, 2005 11009 11009 11009 11009 0 +0.00(+0.00%)
Apr 28, 2005 10979 11009 10893 11009 105,600 +3.50(+0.03%)
Apr 27, 2005 10969 11022 10969 11005 82,600 -30.40(-0.28%)
Apr 26, 2005 11086 11086 11020 11036 65,200 -38.00(-0.34%)
Apr 25, 2005 11065 11114 11021 11074 58,200 +27.80(+0.25%)
Apr 22, 2005 11117 11135 11046 11046 82,600 +61.60(+0.56%)
Apr 21, 2005 10951 11001 10771 10984 102,200 -104.20(-0.94%)
Apr 20, 2005 11174 11199 11052 11089 85,000 +22.70(+0.21%)
Apr 19, 2005 11020 11083 10966 11066 100,200 +127.50(+1.17%)
Apr 18, 2005 11224 11224 10921 10938 130,800 -432.30(-3.80%)
Apr 15, 2005 11463 11463 11344 11371 95,400 -192.50(-1.66%)
Apr 14, 2005 11579 11580 11475 11563 81,800 -74.30(-0.64%)
Apr 13, 2005 11688 11719 11603 11638 72,000 -32.80(-0.28%)
Apr 12, 2005 11739 11764 11658 11670 62,200 -75.30(-0.64%)
Apr 11, 2005 11848 11848 11745 11746 65,600 -129.20(-1.09%)
Apr 08, 2005 11867 11912 11840 11875 90,800 +63.80(+0.54%)
Apr 07, 2005 11848 11848 11758 11811 83,000 -16.20(-0.14%)
Apr 06, 2005 11784 11841 11761 11827 72,400 +52.90(+0.45%)
Apr 05, 2005 11696 11787 11696 11774 80,400 +106.80(+0.92%)
Apr 04, 2005 11666 11701 11653 11668 79,600 -56.10(-0.48%)
Apr 02, 2005 11590 11724 11557 11724 79,400 +54.60(+0.47%)
Apr 01, 2005 11623 11669 11591 11669 73,200 +103.10(+0.89%)
Mar 31, 2005 11549 11608 11507 11566 94,400 -33.90(-0.29%)
Mar 30, 2005 11810 11810 11563 11600 83,600 -192.50(-1.63%)
Mar 29, 2005 11710 11817 11710 11792 57,400 +0.00(+0.00%)
Mar 28, 2005 11710 11817 11710 11792 0 +31.20(+0.27%)
Mar 26, 2005 11789 11803 11733 11761 66,400 +15.10(+0.13%)
Mar 25, 2005 11741 11819 11706 11746 88,200 +6.90(+0.06%)
Mar 24, 2005 11824 11824 11681 11739 94,600 -102.90(-0.87%)
Mar 23, 2005 11867 11889 11831 11842 89,000 +0.00(+0.00%)
Mar 22, 2005 11867 11889 11831 11842 0 -37.80(-0.32%)
Mar 21, 2005 11880 11880 11880 11880 0 +0.00(+0.00%)
Mar 19, 2005 11792 11922 11791 11880 80,000 +104.30(+0.89%)
Mar 18, 2005 11786 11808 11755 11776 86,600 -97.70(-0.82%)
Mar 17, 2005 11822 11873 11793 11873 72,000 +52.10(+0.44%)
Mar 16, 2005 11899 11913 11785 11821 87,600 -29.10(-0.25%)
Mar 15, 2005 11947 11955 11850 11850 84,400 +0.00(+0.00%)
Mar 14, 2005 11947 11955 11850 11850 0 -73.70(-0.62%)
Mar 12, 2005 11838 11964 11838 11924 177,800 +59.00(+0.50%)
Mar 11, 2005 11892 11959 11864 11865 99,000 -101.80(-0.85%)
Mar 10, 2005 11882 11967 11882 11967 105,800 +79.80(+0.67%)
Mar 09, 2005 11937 11937 11879 11887 86,800 -38.50(-0.32%)
Mar 08, 2005 11936 11976 11918 11925 103,800 +0.00(+0.00%)
Mar 07, 2005 11936 11976 11918 11925 0 +52.40(+0.44%)
Mar 05, 2005 11816 11882 11770 11873 99,200 +16.50(+0.14%)
Mar 04, 2005 11791 11856 11791 11856 98,400 +42.80(+0.36%)
Mar 03, 2005 11805 11832 11781 11814 100,600 +33.20(+0.28%)
Mar 02, 2005 11734 11780 11720 11780 103,200 +39.90(+0.34%)
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.