MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.443 9.463 9.338 9.387 4,318,000 -0.10(-1.08%)
May 27, 2005 9.488 9.500 9.445 9.490 1,169,200 +0.02(+0.16%)
May 26, 2005 9.390 9.500 9.383 9.475 1,448,800 +0.09(+1.01%)
May 25, 2005 9.490 9.500 9.312 9.380 3,630,800 -0.11(-1.13%)
May 24, 2005 9.463 9.500 9.332 9.488 4,201,600 +0.03(+0.26%)
May 23, 2005 9.310 9.515 9.255 9.463 5,468,000 +0.19(+2.05%)
May 20, 2005 9.300 9.300 9.190 9.273 3,548,800 -0.03(-0.30%)
May 19, 2005 9.467 9.473 9.245 9.300 3,425,200 -0.17(-1.77%)
May 18, 2005 9.405 9.518 9.352 9.467 3,689,200 +0.18(+1.94%)
May 17, 2005 9.200 9.330 9.107 9.287 5,625,200 -0.03(-0.27%)
May 16, 2005 9.227 9.350 9.223 9.312 3,099,600 +0.09(+0.92%)
May 13, 2005 9.348 9.495 9.105 9.227 4,153,600 -0.12(-1.31%)
May 12, 2005 9.920 9.920 9.295 9.350 4,190,800 -0.38(-3.86%)
May 11, 2005 9.637 9.750 9.570 9.725 2,425,200 +0.10(+1.04%)
May 10, 2005 9.860 9.863 9.620 9.625 2,032,800 -0.22(-2.28%)
May 09, 2005 9.838 9.875 9.725 9.850 4,066,400 +0.05(+0.56%)
May 06, 2005 9.812 9.840 9.742 9.795 2,432,800 +0.05(+0.51%)
May 05, 2005 9.938 10.07 9.700 9.745 8,423,600 -0.20(-2.04%)
May 04, 2005 9.902 9.977 9.883 9.947 2,336,400 +0.04(+0.45%)
May 03, 2005 9.835 10.00 9.820 9.902 2,417,600 +0.07(+0.74%)
May 02, 2005 9.880 9.980 9.803 9.830 3,233,200 -0.04(-0.46%)
Apr 29, 2005 9.758 9.957 9.758 9.875 2,298,800 +0.13(+1.33%)
Apr 28, 2005 10.00 10.12 9.715 9.745 3,067,600 -0.19(-1.91%)
Apr 27, 2005 9.738 10.02 9.703 9.935 2,592,800 +0.19(+1.90%)
Apr 26, 2005 10.18 10.18 9.748 9.750 2,792,000 -0.43(-4.18%)
Apr 25, 2005 10.02 10.21 10.02 10.18 1,681,200 +0.11(+1.07%)
Apr 22, 2005 10.07 10.14 9.970 10.07 1,990,800 -0.05(-0.52%)
Apr 21, 2005 9.925 10.14 9.920 10.12 1,986,400 +0.27(+2.72%)
Apr 20, 2005 9.970 9.985 9.812 9.852 3,377,200 -0.10(-1.03%)
Apr 19, 2005 9.762 9.990 9.750 9.955 3,317,200 +0.33(+3.43%)
Apr 18, 2005 9.675 9.720 9.572 9.625 2,882,800 -0.05(-0.52%)
Apr 15, 2005 9.795 9.865 9.575 9.675 4,888,000 -0.13(-1.33%)
Apr 14, 2005 9.988 9.988 9.777 9.805 2,644,000 -0.17(-1.73%)
Apr 13, 2005 10.22 10.25 9.895 9.977 3,043,600 -0.29(-2.78%)
Apr 12, 2005 10.04 10.29 9.896 10.26 4,447,200 +0.42(+4.27%)
Apr 11, 2005 10.16 10.16 9.780 9.842 4,780,800 -0.37(-3.60%)
Apr 08, 2005 10.31 10.32 10.20 10.21 2,208,800 -0.10(-0.99%)
Apr 07, 2005 10.22 10.31 10.22 10.31 1,651,200 +0.11(+1.05%)
Apr 06, 2005 10.15 10.24 10.11 10.21 2,955,600 +0.05(+0.52%)
Apr 05, 2005 10.29 10.31 10.12 10.15 3,842,800 -0.14(-1.36%)
Apr 04, 2005 10.38 10.38 10.21 10.29 1,900,800 -0.12(-1.18%)
Apr 01, 2005 10.47 10.68 10.38 10.41 3,853,200 +0.04(+0.43%)
Mar 31, 2005 10.34 10.49 10.32 10.37 3,884,400 +0.04(+0.39%)
Mar 30, 2005 10.57 10.66 10.21 10.33 7,027,600 -0.43(-3.97%)
Mar 29, 2005 10.92 11.03 10.71 10.76 2,070,400 -0.23(-2.07%)
Mar 28, 2005 11.11 11.12 10.98 10.98 1,566,000 -0.11(-0.95%)
Mar 24, 2005 11.23 11.31 11.09 11.09 1,604,000 -0.07(-0.60%)
Mar 23, 2005 11.20 11.35 11.11 11.16 1,852,800 -0.00(-0.04%)
Mar 22, 2005 11.34 11.45 11.12 11.16 1,819,600 -0.18(-1.54%)
Mar 21, 2005 11.40 11.43 11.29 11.34 1,454,000 -0.07(-0.59%)
Mar 18, 2005 11.38 11.48 11.30 11.40 2,209,200 +0.02(+0.22%)
Mar 17, 2005 11.23 11.46 11.22 11.38 1,526,000 +0.14(+1.20%)
Mar 16, 2005 11.31 11.36 11.23 11.24 1,928,000 -0.03(-0.27%)
Mar 15, 2005 11.40 11.49 11.24 11.28 2,294,400 -0.15(-1.29%)
Mar 14, 2005 11.39 11.45 11.36 11.42 1,292,000 +0.06(+0.57%)
Mar 11, 2005 11.35 11.45 11.30 11.36 1,612,000 +0.03(+0.22%)
Mar 10, 2005 11.44 11.45 11.18 11.33 2,234,400 -0.10(-0.83%)
Mar 09, 2005 11.43 11.54 11.40 11.43 2,324,000 +0.00(+0.00%)
Mar 08, 2005 11.49 11.56 11.41 11.43 3,040,800 -0.04(-0.35%)
Mar 07, 2005 11.50 11.61 11.40 11.47 2,726,000 +0.04(+0.39%)
Mar 04, 2005 11.22 11.54 11.18 11.42 4,928,800 +0.32(+2.93%)
Mar 03, 2005 11.07 11.13 11.02 11.10 1,127,600 +0.04(+0.34%)
Mar 02, 2005 10.95 11.15 10.91 11.06 1,592,000 +0.12(+1.07%)
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.
TOP
Email a Story