Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.470 8.553 8.318 8.395 2,492,000 +0.02(+0.24%)
Jun 29, 2005 8.332 8.435 8.295 8.375 1,163,200 +0.10(+1.18%)
Jun 28, 2005 8.240 8.338 8.162 8.277 1,500,000 +0.06(+0.73%)
Jun 27, 2005 8.037 8.367 7.990 8.217 2,176,800 +0.18(+2.24%)
Jun 24, 2005 8.280 8.315 8.025 8.037 2,460,000 -0.22(-2.66%)
Jun 23, 2005 8.455 8.455 8.230 8.258 1,580,800 -0.19(-2.19%)
Jun 22, 2005 8.500 8.575 8.387 8.443 1,586,400 -0.02(-0.30%)
Jun 21, 2005 8.350 8.520 8.350 8.467 1,329,600 +0.13(+1.56%)
Jun 20, 2005 8.473 8.508 8.293 8.338 2,528,800 -0.16(-1.88%)
Jun 17, 2005 8.438 8.585 8.335 8.498 3,442,400 +0.12(+1.46%)
Jun 16, 2005 8.408 8.595 8.350 8.375 4,577,600 -0.03(-0.39%)
Jun 15, 2005 8.273 8.430 8.210 8.408 3,272,000 +0.13(+1.63%)
Jun 14, 2005 8.025 8.297 7.985 8.273 4,032,000 +0.21(+2.64%)
Jun 13, 2005 7.845 8.105 7.825 8.060 2,868,800 +0.24(+3.00%)
Jun 10, 2005 7.945 7.970 7.777 7.825 1,664,800 -0.17(-2.13%)
Jun 09, 2005 7.965 8.025 7.853 7.995 2,136,000 +0.03(+0.38%)
Jun 08, 2005 8.188 8.210 7.915 7.965 2,268,000 -0.17(-2.06%)
Jun 07, 2005 8.230 8.250 8.110 8.133 2,757,600 -0.04(-0.52%)
Jun 06, 2005 8.150 8.213 8.105 8.175 1,441,600 +0.01(+0.12%)
Jun 03, 2005 8.125 8.227 8.080 8.165 1,649,600 +0.04(+0.49%)
Jun 02, 2005 8.075 8.133 8.000 8.125 3,461,600 +0.05(+0.62%)
Jun 01, 2005 8.075 8.105 8.030 8.075 2,477,600 +0.04(+0.47%)
May 31, 2005 8.145 8.145 8.023 8.037 2,471,200 -0.11(-1.32%)
May 27, 2005 8.125 8.182 8.037 8.145 989,600 +0.00(+0.06%)
May 26, 2005 7.952 8.165 7.930 8.140 1,928,800 +0.19(+2.39%)
May 25, 2005 7.978 7.980 7.845 7.950 2,250,400 -0.02(-0.31%)
May 24, 2005 7.798 8.000 7.780 7.975 2,752,800 +0.19(+2.51%)
May 23, 2005 7.925 7.963 7.725 7.780 3,704,800 -0.06(-0.83%)
May 20, 2005 7.848 7.950 7.787 7.845 2,816,000 +0.01(+0.10%)
May 19, 2005 7.745 7.920 7.688 7.838 3,320,000 +0.09(+1.19%)
May 18, 2005 7.543 7.750 7.543 7.745 4,136,800 +0.25(+3.27%)
May 17, 2005 7.325 7.503 7.240 7.500 1,676,000 +0.16(+2.11%)
May 16, 2005 7.145 7.355 7.100 7.345 1,976,800 +0.20(+2.80%)
May 13, 2005 7.258 7.290 7.025 7.145 2,184,800 -0.12(-1.72%)
May 12, 2005 7.375 7.420 7.268 7.270 2,896,800 -0.07(-0.92%)
May 11, 2005 7.463 7.463 7.260 7.338 2,936,800 -0.07(-1.01%)
May 10, 2005 7.537 7.537 7.402 7.412 2,280,800 -0.12(-1.63%)
May 09, 2005 7.400 7.605 7.300 7.535 2,736,800 +0.15(+2.07%)
May 06, 2005 7.338 7.442 7.295 7.383 2,178,400 +0.09(+1.20%)
May 05, 2005 7.372 7.400 7.250 7.295 2,134,400 -0.06(-0.82%)
May 04, 2005 7.117 7.360 7.110 7.355 3,430,400 +0.26(+3.70%)
May 03, 2005 7.125 7.223 7.050 7.093 2,731,200 -0.08(-1.15%)
May 02, 2005 7.088 7.175 7.060 7.175 3,468,000 +0.21(+3.05%)
Apr 29, 2005 6.888 7.060 6.857 6.963 3,187,200 +0.11(+1.53%)
Apr 28, 2005 6.905 6.955 6.832 6.857 2,718,400 -0.05(-0.69%)
Apr 27, 2005 6.787 6.982 6.513 6.905 6,876,000 +0.12(+1.73%)
Apr 26, 2005 7.300 7.300 6.250 6.787 21,287,200 -0.48(-6.54%)
Apr 25, 2005 6.978 7.287 6.965 7.263 6,273,600 +0.26(+3.71%)
Apr 22, 2005 7.010 7.067 6.803 7.003 5,339,200 -0.06(-0.92%)
Apr 21, 2005 6.838 7.067 6.723 7.067 7,185,600 +0.38(+5.68%)
Apr 20, 2005 6.690 6.737 6.553 6.688 4,765,600 +0.01(+0.19%)
Apr 19, 2005 6.315 6.800 6.308 6.675 10,390,400 +0.40(+6.33%)
Apr 18, 2005 6.588 6.595 6.215 6.277 8,256,800 -0.36(-5.46%)
Apr 15, 2005 6.725 6.867 6.575 6.640 5,784,000 -0.08(-1.26%)
Apr 14, 2005 7.525 7.527 6.558 6.725 15,618,400 -0.83(-10.93%)
Apr 13, 2005 7.650 7.772 7.537 7.550 3,385,600 -0.06(-0.72%)
Apr 12, 2005 7.500 7.635 7.393 7.605 1,830,400 +0.07(+0.90%)
Apr 11, 2005 7.553 7.622 7.465 7.537 1,743,200 -0.03(-0.36%)
Apr 08, 2005 7.588 7.688 7.487 7.565 1,994,400 -0.12(-1.63%)
Apr 07, 2005 7.737 7.750 7.595 7.690 3,140,000 -0.03(-0.39%)
Apr 06, 2005 7.750 7.920 7.718 7.720 2,743,200 -0.03(-0.39%)
Apr 05, 2005 7.607 7.855 7.607 7.750 3,658,400 +0.13(+1.77%)
Apr 04, 2005 7.600 7.688 7.412 7.615 2,997,600 +0.03(+0.40%)
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.