Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.648 8.675 8.491 8.544 4,090,149 -0.16(-1.86%)
May 27, 2005 8.737 8.780 8.676 8.706 2,058,767 +0.01(+0.07%)
May 26, 2005 8.536 8.755 8.536 8.700 4,264,752 +0.18(+2.13%)
May 25, 2005 8.574 8.585 8.460 8.519 3,510,060 -0.04(-0.48%)
May 24, 2005 8.600 8.607 8.444 8.560 5,607,012 -0.03(-0.31%)
May 23, 2005 8.631 8.725 8.491 8.586 7,426,054 +0.26(+3.16%)
May 20, 2005 8.338 8.376 8.257 8.323 5,370,002 +0.03(+0.34%)
May 19, 2005 8.375 8.392 8.204 8.295 4,764,619 -0.02(-0.26%)
May 18, 2005 7.991 8.351 7.991 8.317 6,008,341 +0.31(+3.83%)
May 17, 2005 7.916 8.010 7.890 8.010 6,794,377 -0.08(-0.97%)
May 16, 2005 7.944 8.111 7.880 8.089 3,878,355 +0.19(+2.35%)
May 13, 2005 7.984 8.059 7.858 7.903 8,435,256 -0.09(-1.15%)
May 12, 2005 8.231 8.266 7.956 7.995 4,550,617 -0.21(-2.53%)
May 11, 2005 8.086 8.214 8.002 8.202 4,889,920 +0.13(+1.65%)
May 10, 2005 8.212 8.237 8.039 8.070 4,898,482 -0.19(-2.34%)
May 09, 2005 8.227 8.263 8.128 8.263 4,316,157 +0.05(+0.56%)
May 06, 2005 8.179 8.228 8.120 8.217 5,225,441 +0.11(+1.42%)
May 05, 2005 8.097 8.169 8.014 8.102 6,461,230 -0.00(-0.04%)
May 04, 2005 7.984 8.128 7.940 8.106 9,106,320 +0.17(+2.11%)
May 03, 2005 8.223 8.229 7.710 7.938 21,822,822 -0.41(-4.93%)
May 02, 2005 8.172 8.358 8.148 8.350 4,731,657 +0.15(+1.83%)
Apr 29, 2005 8.086 8.204 8.000 8.200 7,715,231 +0.13(+1.63%)
Apr 28, 2005 8.129 8.192 8.045 8.068 6,374,539 -0.06(-0.68%)
Apr 27, 2005 8.091 8.173 7.985 8.124 5,058,980 +0.01(+0.13%)
Apr 26, 2005 8.333 8.413 8.050 8.113 6,927,467 -0.16(-1.97%)
Apr 25, 2005 8.195 8.276 8.130 8.276 4,630,414 +0.17(+2.10%)
Apr 22, 2005 8.181 8.228 8.032 8.106 4,338,962 -0.13(-1.58%)
Apr 21, 2005 8.066 8.240 8.066 8.236 7,698,207 +0.26(+3.26%)
Apr 20, 2005 8.159 8.177 7.964 7.977 5,434,325 -0.17(-2.03%)
Apr 19, 2005 8.144 8.236 8.061 8.142 4,753,573 +0.06(+0.75%)
Apr 18, 2005 7.909 8.131 7.909 8.082 6,676,640 +0.15(+1.87%)
Apr 15, 2005 8.071 8.125 7.899 7.933 9,696,919 -0.20(-2.49%)
Apr 14, 2005 8.339 8.386 8.057 8.136 9,446,941 -0.20(-2.43%)
Apr 13, 2005 8.432 8.516 8.303 8.339 4,714,423 -0.14(-1.65%)
Apr 12, 2005 8.438 8.492 8.230 8.479 9,825,885 +0.00(+0.01%)
Apr 11, 2005 8.601 8.669 8.384 8.478 7,951,955 -0.14(-1.58%)
Apr 08, 2005 8.778 8.801 8.577 8.614 3,825,487 -0.17(-1.91%)
Apr 07, 2005 8.695 8.804 8.606 8.782 3,949,203 +0.10(+1.10%)
Apr 06, 2005 8.701 8.798 8.641 8.687 4,163,702 +0.03(+0.31%)
Apr 05, 2005 8.615 8.737 8.594 8.660 3,591,728 +0.04(+0.46%)
Apr 04, 2005 8.671 8.696 8.498 8.620 6,168,762 -0.03(-0.38%)
Apr 01, 2005 8.817 8.888 8.605 8.653 5,287,981 -0.09(-1.02%)
Mar 31, 2005 8.751 8.812 8.648 8.742 4,597,579 +0.03(+0.30%)
Mar 30, 2005 8.595 8.780 8.555 8.716 5,956,649 +0.18(+2.14%)
Mar 29, 2005 8.667 8.687 8.502 8.533 5,448,976 -0.10(-1.17%)
Mar 28, 2005 8.730 8.741 8.621 8.635 3,986,124 -0.05(-0.60%)
Mar 24, 2005 8.678 8.818 8.635 8.687 3,411,009 +0.02(+0.24%)
Mar 23, 2005 8.711 8.815 8.665 8.666 4,684,315 -0.09(-0.99%)
Mar 22, 2005 8.862 8.909 8.716 8.753 4,723,128 -0.08(-0.88%)
Mar 21, 2005 8.855 8.915 8.731 8.830 2,988,101 -0.06(-0.63%)
Mar 18, 2005 8.857 8.911 8.755 8.886 5,879,094 +0.02(+0.25%)
Mar 17, 2005 8.887 8.946 8.834 8.864 4,451,649 -0.06(-0.68%)
Mar 16, 2005 9.033 9.038 8.867 8.925 4,836,621 -0.23(-2.49%)
Mar 15, 2005 9.277 9.277 9.076 9.153 5,270,950 -0.11(-1.21%)
Mar 14, 2005 9.072 9.297 9.062 9.265 4,442,584 +0.18(+1.98%)
Mar 11, 2005 9.197 9.249 9.077 9.085 4,782,913 -0.11(-1.21%)
Mar 10, 2005 9.196 9.236 9.063 9.196 5,420,513 -0.01(-0.10%)
Mar 09, 2005 9.340 9.348 9.160 9.206 4,692,369 -0.11(-1.18%)
Mar 08, 2005 9.379 9.412 9.271 9.316 4,615,840 -0.08(-0.89%)
Mar 07, 2005 9.259 9.404 9.219 9.399 6,417,134 +0.19(+2.02%)
Mar 04, 2005 9.138 9.299 9.124 9.213 4,335,445 +0.12(+1.31%)
Mar 03, 2005 9.169 9.218 8.979 9.094 4,848,285 -0.08(-0.87%)
Mar 02, 2005 9.187 9.287 9.007 9.173 5,752,021 -0.03(-0.29%)
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.