Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.54 10.60 10.46 10.47 3,417,200 -0.09(-0.83%)
Jul 28, 2005 10.53 10.57 10.47 10.56 6,249,600 +0.06(+0.60%)
Jul 27, 2005 10.56 10.57 10.43 10.50 13,086,400 -0.05(-0.47%)
Jul 26, 2005 10.65 10.65 10.46 10.55 6,439,200 -0.10(-0.97%)
Jul 25, 2005 10.78 10.80 10.57 10.65 7,428,000 -0.17(-1.62%)
Jul 22, 2005 10.79 10.88 10.74 10.83 6,634,400 -0.02(-0.16%)
Jul 21, 2005 11.03 11.03 10.75 10.85 8,643,200 -0.21(-1.89%)
Jul 20, 2005 10.94 11.06 10.87 11.05 5,845,200 +0.07(+0.64%)
Jul 19, 2005 11.00 11.03 10.94 10.98 3,967,200 -0.00(-0.03%)
Jul 18, 2005 11.00 11.05 10.96 10.99 5,457,200 -0.07(-0.67%)
Jul 15, 2005 10.95 11.06 10.94 11.06 5,349,600 +0.11(+1.04%)
Jul 14, 2005 10.91 10.99 10.88 10.95 6,965,200 +0.06(+0.59%)
Jul 13, 2005 10.91 10.94 10.85 10.88 4,414,400 +0.01(+0.06%)
Jul 12, 2005 10.85 10.89 10.78 10.88 4,114,400 -0.01(-0.07%)
Jul 11, 2005 10.87 10.90 10.81 10.89 5,028,000 +0.11(+0.99%)
Jul 08, 2005 10.66 10.78 10.60 10.78 3,976,800 +0.12(+1.10%)
Jul 07, 2005 10.67 10.70 10.59 10.66 4,952,400 -0.04(-0.33%)
Jul 06, 2005 10.87 10.87 10.66 10.70 4,990,400 -0.14(-1.30%)
Jul 05, 2005 10.75 10.94 10.74 10.84 6,586,800 +0.09(+0.81%)
Jul 01, 2005 10.77 10.82 10.66 10.75 5,670,800 -0.07(-0.68%)
Jun 30, 2005 10.90 10.91 10.80 10.82 8,719,200 -0.09(-0.82%)
Jun 29, 2005 11.02 11.02 10.89 10.91 6,029,600 -0.09(-0.77%)
Jun 28, 2005 10.73 11.03 10.73 11.00 11,413,200 +0.28(+2.60%)
Jun 27, 2005 11.13 11.13 10.58 10.72 29,850,400 -0.45(-4.01%)
Jun 24, 2005 11.24 11.27 11.13 11.17 10,553,600 -0.09(-0.83%)
Jun 23, 2005 11.21 11.37 11.19 11.26 8,225,200 +0.09(+0.79%)
Jun 22, 2005 11.21 11.24 11.10 11.17 6,710,400 +0.07(+0.61%)
Jun 21, 2005 11.05 11.14 11.04 11.11 3,977,200 +0.06(+0.53%)
Jun 20, 2005 11.05 11.08 11.02 11.05 5,011,200 +0.00(+0.00%)
Jun 17, 2005 11.04 11.11 11.01 11.05 9,778,800 +0.03(+0.26%)
Jun 16, 2005 10.96 11.12 10.95 11.02 7,947,600 +0.06(+0.58%)
Jun 15, 2005 10.93 10.99 10.86 10.96 7,076,000 +0.14(+1.26%)
Jun 14, 2005 10.88 10.91 10.75 10.82 3,829,200 -0.07(-0.68%)
Jun 13, 2005 10.84 10.96 10.84 10.89 9,852,000 +0.15(+1.37%)
Jun 10, 2005 10.71 10.77 10.69 10.74 4,634,000 +0.04(+0.36%)
Jun 09, 2005 10.58 10.74 10.51 10.71 5,048,800 +0.09(+0.86%)
Jun 08, 2005 10.60 10.64 10.56 10.62 5,422,000 +0.02(+0.14%)
Jun 07, 2005 10.56 10.68 10.54 10.60 4,195,200 +0.06(+0.56%)
Jun 06, 2005 10.47 10.56 10.43 10.54 2,564,000 +0.07(+0.69%)
Jun 03, 2005 10.48 10.53 10.44 10.47 2,870,000 -0.01(-0.08%)
Jun 02, 2005 10.36 10.53 10.34 10.48 4,365,200 +0.08(+0.82%)
Jun 01, 2005 10.29 10.50 10.26 10.39 4,736,000 +0.12(+1.14%)
May 31, 2005 10.28 10.31 10.20 10.28 3,162,400 -0.03(-0.28%)
May 27, 2005 10.26 10.34 10.23 10.30 2,580,400 +0.06(+0.60%)
May 26, 2005 10.21 10.28 10.21 10.24 3,135,600 +0.04(+0.40%)
May 25, 2005 10.29 10.32 10.17 10.20 3,756,000 -0.14(-1.34%)
May 24, 2005 10.31 10.34 10.29 10.34 6,584,800 +0.03(+0.29%)
May 23, 2005 10.31 10.43 10.24 10.31 6,921,200 +0.05(+0.48%)
May 20, 2005 10.32 10.38 10.22 10.26 5,600,000 -0.14(-1.32%)
May 19, 2005 10.27 10.46 10.14 10.40 10,048,000 +0.16(+1.55%)
May 18, 2005 9.950 10.39 9.902 10.24 15,902,400 +0.39(+4.00%)
May 17, 2005 9.627 9.873 9.588 9.846 10,957,200 +0.22(+2.29%)
May 16, 2005 9.575 9.700 9.575 9.626 7,142,400 +0.07(+0.73%)
May 13, 2005 9.550 9.675 9.475 9.556 4,649,200 -0.05(-0.51%)
May 12, 2005 9.769 9.812 9.581 9.605 4,913,200 -0.12(-1.28%)
May 11, 2005 9.700 9.783 9.655 9.730 4,190,400 +0.03(+0.31%)
May 10, 2005 9.824 9.824 9.659 9.700 3,762,000 -0.14(-1.44%)
May 09, 2005 9.734 9.841 9.707 9.841 3,438,400 +0.12(+1.22%)
May 06, 2005 9.749 9.849 9.716 9.723 3,978,400 +0.01(+0.05%)
May 05, 2005 9.707 9.838 9.665 9.717 4,076,400 +0.01(+0.12%)
May 04, 2005 9.738 9.800 9.693 9.706 4,190,800 -0.01(-0.13%)
May 03, 2005 9.644 9.769 9.623 9.719 4,694,000 +0.08(+0.82%)
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.