Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11901 11914 11827 11900 83,800 +41.30(+0.35%)
Jul 28, 2005 11882 11890 11854 11858 82,000 +23.20(+0.20%)
Jul 27, 2005 11771 11849 11771 11835 74,400 +97.10(+0.83%)
Jul 26, 2005 11763 11773 11719 11738 65,600 -24.70(-0.21%)
Jul 25, 2005 11722 11782 11719 11763 68,000 +67.70(+0.58%)
Jul 22, 2005 11752 11753 11650 11695 67,000 -91.70(-0.78%)
Jul 21, 2005 11808 11867 11787 11787 75,800 -2.60(-0.02%)
Jul 20, 2005 11781 11817 11761 11789 84,800 +24.50(+0.21%)
Jul 19, 2005 11762 11771 11732 11765 78,800 +6.10(+0.05%)
Jul 18, 2005 11759 11759 11759 11759 0 +0.00(+0.00%)
Jul 15, 2005 11826 11828 11759 11759 71,000 -5.60(-0.05%)
Jul 14, 2005 11716 11784 11716 11764 64,600 +104.50(+0.90%)
Jul 13, 2005 11706 11708 11660 11660 63,000 -32.30(-0.28%)
Jul 12, 2005 11737 11738 11673 11692 63,200 +17.30(+0.15%)
Jul 11, 2005 11677 11713 11669 11675 64,200 +108.80(+0.94%)
Jul 08, 2005 11564 11653 11564 11566 93,000 -24.10(-0.21%)
Jul 07, 2005 11586 11603 11568 11590 68,200 -13.40(-0.12%)
Jul 06, 2005 11648 11676 11604 11604 66,800 -13.20(-0.11%)
Jul 05, 2005 11645 11658 11607 11617 64,800 -34.80(-0.30%)
Jul 04, 2005 11664 11664 11629 11652 61,200 +21.40(+0.18%)
Jul 01, 2005 11573 11664 11541 11630 72,000 +46.10(+0.40%)
Jun 30, 2005 11574 11590 11542 11584 0 +6.60(+0.06%)
Jun 29, 2005 11568 11595 11547 11577 66,600 +63.60(+0.55%)
Jun 28, 2005 11422 11520 11414 11514 70,000 +99.50(+0.87%)
Jun 27, 2005 11446 11446 11379 11414 58,000 -122.70(-1.06%)
Jun 24, 2005 11480 11537 11473 11537 64,600 -39.80(-0.34%)
Jun 23, 2005 11539 11577 11531 11577 61,400 +29.50(+0.26%)
Jun 22, 2005 11487 11561 11445 11547 70,800 +58.60(+0.51%)
Jun 21, 2005 11474 11511 11464 11489 57,800 +5.40(+0.05%)
Jun 20, 2005 11539 11539 11455 11483 80,200 -30.70(-0.27%)
Jun 17, 2005 11472 11514 11463 11514 91,000 +97.60(+0.85%)
Jun 16, 2005 11420 11462 11386 11416 91,800 +0.50(+0.00%)
Jun 15, 2005 11366 11430 11356 11416 82,800 +80.00(+0.71%)
Jun 14, 2005 11348 11364 11326 11336 64,000 +24.40(+0.22%)
Jun 13, 2005 11309 11372 11300 11312 65,200 +7.30(+0.06%)
Jun 10, 2005 11193 11331 11174 11304 145,400 +143.30(+1.28%)
Jun 09, 2005 11289 11294 11148 11161 67,000 -120.10(-1.06%)
Jun 08, 2005 11235 11322 11230 11281 73,200 +63.50(+0.57%)
Jun 07, 2005 11233 11258 11179 11218 59,200 -53.10(-0.47%)
Jun 06, 2005 11233 11271 11185 11271 60,600 -29.40(-0.26%)
Jun 03, 2005 11303 11318 11234 11300 67,200 +20.00(+0.18%)
Jun 02, 2005 11342 11375 11280 11280 82,000 -49.70(-0.44%)
Jun 01, 2005 11221 11330 11220 11330 76,400 +53.10(+0.47%)
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%)
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.