Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.54 11.96 11.54 11.79 19,726,056 +0.33(+2.85%)
Jul 28, 2005 11.32 11.49 11.27 11.47 7,400,610 +0.15(+1.37%)
Jul 27, 2005 11.17 11.33 11.17 11.31 9,244,084 +0.04(+0.32%)
Jul 26, 2005 11.27 11.38 11.22 11.28 7,015,440 +0.03(+0.26%)
Jul 25, 2005 11.36 11.36 11.14 11.25 8,008,422 -0.10(-0.89%)
Jul 22, 2005 11.41 11.46 11.22 11.35 5,601,665 -0.04(-0.33%)
Jul 21, 2005 11.44 11.47 11.09 11.39 11,089,783 -0.04(-0.39%)
Jul 20, 2005 11.49 11.53 11.40 11.43 12,612,653 -0.05(-0.45%)
Jul 19, 2005 11.41 11.55 11.37 11.48 7,799,139 +0.14(+1.20%)
Jul 18, 2005 11.37 11.52 11.33 11.35 6,579,062 -0.04(-0.39%)
Jul 15, 2005 11.29 11.48 11.24 11.39 11,755,482 +0.14(+1.26%)
Jul 14, 2005 11.25 11.39 11.22 11.25 16,072,505 -0.03(-0.25%)
Jul 13, 2005 11.32 11.55 11.23 11.28 17,147,864 +0.05(+0.46%)
Jul 12, 2005 11.25 11.25 11.07 11.23 10,112,386 -0.03(-0.30%)
Jul 11, 2005 11.25 11.34 11.11 11.26 11,063,066 +0.04(+0.38%)
Jul 08, 2005 10.88 11.28 10.80 11.22 13,051,257 +0.30(+2.73%)
Jul 07, 2005 10.69 10.98 10.69 10.92 13,554,427 +0.07(+0.63%)
Jul 06, 2005 10.92 10.93 10.68 10.85 19,832,924 -0.38(-3.39%)
Jul 05, 2005 11.07 11.27 10.92 11.23 14,792,315 +0.20(+1.86%)
Jul 01, 2005 10.99 11.10 10.93 11.03 11,080,878 +0.02(+0.20%)
Jun 30, 2005 10.86 11.09 10.86 11.00 19,982,094 +0.17(+1.53%)
Jun 29, 2005 10.83 10.87 10.73 10.84 5,835,439 +0.02(+0.15%)
Jun 28, 2005 10.68 10.89 10.65 10.82 8,687,479 +0.15(+1.40%)
Jun 27, 2005 10.62 10.76 10.53 10.67 10,223,707 +0.08(+0.76%)
Jun 24, 2005 10.79 10.85 10.47 10.59 14,805,674 -0.19(-1.75%)
Jun 23, 2005 11.03 11.05 10.76 10.78 14,326,994 -0.22(-1.99%)
Jun 22, 2005 11.19 11.19 10.93 11.00 20,629,980 -0.18(-1.59%)
Jun 21, 2005 11.26 11.31 11.12 11.18 11,105,368 -0.08(-0.67%)
Jun 20, 2005 11.13 11.31 11.06 11.25 8,429,215 +0.09(+0.84%)
Jun 17, 2005 11.36 11.42 11.15 11.16 18,708,582 -0.12(-1.05%)
Jun 16, 2005 11.21 11.37 11.09 11.28 10,328,349 +0.08(+0.69%)
Jun 15, 2005 10.96 11.21 10.83 11.20 21,992,548 +0.29(+2.65%)
Jun 14, 2005 10.85 11.02 10.85 10.91 14,767,824 +0.10(+0.91%)
Jun 13, 2005 10.61 10.81 10.59 10.81 18,626,206 +0.20(+1.84%)
Jun 10, 2005 10.62 10.76 10.52 10.62 15,072,844 +0.04(+0.43%)
Jun 09, 2005 10.52 10.59 10.42 10.57 19,158,318 +0.08(+0.75%)
Jun 08, 2005 10.78 10.82 10.46 10.49 12,848,653 -0.26(-2.45%)
Jun 07, 2005 10.57 10.88 10.52 10.76 15,166,353 +0.20(+1.92%)
Jun 06, 2005 10.33 10.56 10.28 10.56 14,772,277 -0.02(-0.19%)
Jun 03, 2005 10.72 10.73 10.52 10.57 9,629,254 -0.10(-0.89%)
Jun 02, 2005 10.59 10.70 10.54 10.67 8,175,403 +0.05(+0.46%)
Jun 01, 2005 10.38 10.68 10.25 10.62 16,237,260 +0.18(+1.72%)
May 31, 2005 10.34 10.44 10.11 10.44 36,693,580 +0.15(+1.48%)
May 27, 2005 10.19 10.34 10.17 10.29 8,277,818 +0.08(+0.79%)
May 26, 2005 10.21 10.24 10.07 10.21 16,050,241 +0.06(+0.58%)
May 25, 2005 10.26 10.27 9.968 10.15 8,451,479 -0.00(-0.02%)
May 24, 2005 10.34 10.34 10.06 10.15 8,375,781 -0.13(-1.24%)
May 23, 2005 10.26 10.33 10.19 10.28 14,269,107 +0.15(+1.51%)
May 20, 2005 10.12 10.17 9.987 10.13 9,175,065 -0.03(-0.30%)
May 19, 2005 9.996 10.20 9.996 10.16 10,464,160 +0.17(+1.67%)
May 18, 2005 9.827 9.998 9.720 9.989 14,469,485 +0.18(+1.81%)
May 17, 2005 9.727 9.827 9.632 9.811 7,556,459 +0.10(+1.04%)
May 16, 2005 9.558 9.736 9.533 9.711 6,648,081 +0.20(+2.06%)
May 13, 2005 9.590 9.664 9.429 9.515 13,645,710 -0.08(-0.79%)
May 12, 2005 9.989 10.000 9.472 9.590 20,623,302 -0.37(-3.75%)
May 11, 2005 9.865 9.973 9.702 9.964 9,787,329 +0.13(+1.33%)
May 10, 2005 9.768 9.863 9.669 9.833 12,922,125 +0.01(+0.05%)
May 09, 2005 9.721 9.827 9.614 9.827 9,495,669 +0.07(+0.76%)
May 06, 2005 9.827 9.869 9.639 9.754 10,726,877 +0.01(+0.07%)
May 05, 2005 9.809 9.881 9.644 9.747 11,127,633 -0.11(-1.13%)
May 04, 2005 9.786 9.871 9.694 9.858 14,529,598 +0.10(+1.03%)
May 03, 2005 9.783 9.783 9.628 9.757 10,350,613 +0.02(+0.22%)
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.