Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.26 10.31 10.25 10.25 12,766 -0.00(-0.04%)
May 27, 2005 10.27 10.31 10.25 10.26 4,042 +0.00(+0.04%)
May 26, 2005 10.31 10.31 10.21 10.25 15,174 -0.05(-0.53%)
May 25, 2005 10.20 10.31 10.20 10.31 12,673 +0.11(+1.07%)
May 24, 2005 10.27 10.31 10.14 10.20 21,332 -0.07(-0.72%)
May 23, 2005 10.26 10.30 10.12 10.27 6,222 +0.08(+0.76%)
May 20, 2005 10.17 10.25 10.17 10.19 6,582 +0.02(+0.19%)
May 19, 2005 10.12 10.17 10.12 10.17 10,213 +0.00(+0.00%)
May 18, 2005 10.15 10.17 10.09 10.17 7,453 +0.06(+0.58%)
May 17, 2005 10.12 10.15 10.04 10.12 28,017 +0.05(+0.50%)
May 16, 2005 10.10 10.12 10.07 10.07 14,752 -0.03(-0.31%)
May 13, 2005 10.05 10.10 10.04 10.10 24,090 +0.04(+0.43%)
May 12, 2005 10.05 10.05 10.04 10.05 19,679 -0.02(-0.23%)
May 11, 2005 10.10 10.11 10.08 10.08 15,888 +0.00(+0.00%)
May 10, 2005 9.999 10.08 9.999 10.08 9,054 +0.08(+0.82%)
May 09, 2005 10.10 10.10 9.988 9.995 13,945 +0.01(+0.12%)
May 06, 2005 10.04 10.10 9.984 9.984 26,688 -0.05(-0.54%)
May 05, 2005 10.06 10.14 10.02 10.04 20,826 +0.11(+1.14%)
May 04, 2005 10.12 10.21 9.925 9.925 58,967 -0.27(-2.63%)
May 03, 2005 10.10 10.21 10.10 10.19 13,501 -0.08(-0.76%)
May 02, 2005 10.31 10.31 10.12 10.27 19,309 -0.04(-0.38%)
Apr 29, 2005 10.21 10.31 10.21 10.31 10,057 +0.12(+1.14%)
Apr 28, 2005 10.16 10.21 10.15 10.19 16,916 +0.10(+0.97%)
Apr 27, 2005 10.08 10.12 10.08 10.10 16,718 -0.02(-0.20%)
Apr 26, 2005 10.12 10.12 10.08 10.12 21,209 -0.02(-0.15%)
Apr 25, 2005 10.12 10.13 10.08 10.13 40,971 +0.05(+0.54%)
Apr 22, 2005 10.14 10.14 10.05 10.08 3,585 +0.00(+0.00%)
Apr 21, 2005 10.14 10.14 10.02 10.08 15,259 +0.04(+0.39%)
Apr 20, 2005 10.08 10.08 10.02 10.04 19,147 -0.04(-0.39%)
Apr 19, 2005 10.04 10.12 9.980 10.08 21,445 +0.04(+0.39%)
Apr 18, 2005 10.04 10.10 9.999 10.04 15,711 -0.02(-0.21%)
Apr 15, 2005 10.08 10.08 10.00 10.06 11,013 -0.06(-0.56%)
Apr 14, 2005 10.08 10.12 9.999 10.12 35,966 +0.00(+0.00%)
Apr 13, 2005 10.15 10.15 10.12 10.12 15,914 +0.00(+0.00%)
Apr 12, 2005 10.12 10.12 10.08 10.12 32,402 +0.00(+0.00%)
Apr 11, 2005 10.08 10.17 10.08 10.12 16,808 +0.00(+0.00%)
Apr 08, 2005 10.15 10.15 10.05 10.12 20,378 -0.06(-0.57%)
Apr 07, 2005 10.12 10.17 10.04 10.17 17,870 +0.02(+0.15%)
Apr 06, 2005 10.04 10.16 10.04 10.16 19,990 +0.04(+0.42%)
Apr 05, 2005 10.12 10.19 10.04 10.12 38,043 +0.00(+0.00%)
Apr 04, 2005 10.27 10.27 10.01 10.12 22,419 -0.16(-1.51%)
Apr 01, 2005 10.17 10.29 10.12 10.27 11,067 +0.10(+0.96%)
Mar 31, 2005 9.968 10.17 9.968 10.17 27,850 +0.08(+0.77%)
Mar 30, 2005 9.960 10.10 9.960 10.10 17,261 +0.02(+0.19%)
Mar 29, 2005 10.11 10.11 9.902 10.08 19,019 +0.11(+1.13%)
Mar 28, 2005 10.17 10.17 9.867 9.964 33,818 -0.15(-1.46%)
Mar 24, 2005 9.922 10.19 9.887 10.11 11,558 -0.06(-0.62%)
Mar 23, 2005 10.19 10.19 10.12 10.18 4,754 -0.02(-0.18%)
Mar 22, 2005 10.30 10.30 10.19 10.19 10,005 +0.00(+0.00%)
Mar 21, 2005 10.18 10.21 10.15 10.19 10,437 -0.11(-1.06%)
Mar 18, 2005 10.31 10.31 10.17 10.30 10,478 -0.00(-0.04%)
Mar 17, 2005 10.30 10.31 10.17 10.31 9,391 +0.00(+0.00%)
Mar 16, 2005 10.35 10.35 10.18 10.31 8,119 +0.10(+1.03%)
Mar 15, 2005 10.45 10.45 10.20 10.20 14,233 -0.28(-2.67%)
Mar 14, 2005 10.48 10.48 10.39 10.48 11,843 -0.00(-0.04%)
Mar 11, 2005 10.43 10.50 10.37 10.49 40,084 -0.02(-0.15%)
Mar 10, 2005 10.50 10.50 10.47 10.50 16,107 +0.01(+0.07%)
Mar 09, 2005 10.47 10.49 10.45 10.49 8,828 +0.00(+0.00%)
Mar 08, 2005 10.41 10.50 10.37 10.49 31,818 +0.07(+0.67%)
Mar 07, 2005 10.38 10.44 10.38 10.42 31,286 -0.02(-0.22%)
Mar 04, 2005 10.49 10.54 10.40 10.45 43,759 -0.05(-0.45%)
Mar 03, 2005 10.51 10.51 10.47 10.49 7,661 -0.00(-0.04%)
Mar 02, 2005 10.49 10.54 10.43 10.50 24,886 -0.01(-0.07%)
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.