Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.43 10.44 10.38 10.38 10,454,939 -0.07(-0.63%)
May 27, 2005 10.45 10.47 10.43 10.44 7,278,582 -0.03(-0.25%)
May 26, 2005 10.48 10.49 10.43 10.47 5,929,219 +0.01(+0.08%)
May 25, 2005 10.44 10.47 10.39 10.46 6,524,441 -0.02(-0.23%)
May 24, 2005 10.50 10.56 10.43 10.48 8,805,201 -0.06(-0.60%)
May 23, 2005 10.55 10.62 10.53 10.55 9,290,692 +0.01(+0.11%)
May 20, 2005 10.54 10.56 10.47 10.54 10,283,504 +0.01(+0.08%)
May 19, 2005 10.52 10.53 10.45 10.53 8,194,262 +0.05(+0.51%)
May 18, 2005 10.45 10.49 10.43 10.47 12,235,073 +0.09(+0.84%)
May 17, 2005 10.27 10.39 10.25 10.39 8,876,802 +0.08(+0.75%)
May 16, 2005 10.20 10.35 10.18 10.31 10,884,546 +0.13(+1.28%)
May 13, 2005 10.22 10.28 10.14 10.18 10,957,894 -0.10(-0.95%)
May 12, 2005 10.35 10.38 10.25 10.28 8,473,973 -0.04(-0.38%)
May 11, 2005 10.26 10.34 10.22 10.32 8,383,743 +0.06(+0.55%)
May 10, 2005 10.29 10.34 10.24 10.26 9,602,128 -0.09(-0.83%)
May 09, 2005 10.27 10.38 10.25 10.34 9,213,852 +0.08(+0.77%)
May 06, 2005 10.35 10.36 10.26 10.27 10,259,055 -0.08(-0.81%)
May 05, 2005 10.40 10.44 10.27 10.35 9,668,490 -0.07(-0.69%)
May 04, 2005 10.28 10.43 10.26 10.42 12,491,208 +0.07(+0.63%)
May 03, 2005 10.39 10.45 10.32 10.36 12,211,788 -0.02(-0.18%)
May 02, 2005 10.32 10.42 10.31 10.38 15,284,819 +0.08(+0.77%)
Apr 29, 2005 10.24 10.30 10.17 10.30 13,373,707 +0.07(+0.67%)
Apr 28, 2005 10.22 10.32 10.18 10.23 12,992,707 +0.01(+0.05%)
Apr 27, 2005 10.09 10.26 10.04 10.22 13,006,096 +0.12(+1.22%)
Apr 26, 2005 10.16 10.23 10.09 10.10 10,055,894 -0.06(-0.61%)
Apr 25, 2005 10.12 10.18 10.09 10.16 9,196,679 +0.08(+0.82%)
Apr 22, 2005 10.05 10.14 9.988 10.08 9,201,045 +0.00(+0.00%)
Apr 21, 2005 10.05 10.08 9.924 10.08 15,327,314 +0.09(+0.89%)
Apr 20, 2005 10.09 10.15 9.984 9.989 13,554,747 -0.13(-1.32%)
Apr 19, 2005 10.22 10.24 10.12 10.12 14,726,562 -0.10(-0.97%)
Apr 18, 2005 10.17 10.32 10.17 10.22 16,248,524 +0.07(+0.64%)
Apr 15, 2005 10.28 10.31 10.16 10.16 14,537,372 -0.12(-1.20%)
Apr 14, 2005 10.38 10.38 10.26 10.28 11,789,167 -0.06(-0.61%)
Apr 13, 2005 10.43 10.46 10.32 10.34 12,230,998 -0.07(-0.68%)
Apr 12, 2005 10.27 10.46 10.26 10.42 13,827,472 +0.11(+1.05%)
Apr 11, 2005 10.30 10.33 10.26 10.31 8,496,385 +0.08(+0.74%)
Apr 08, 2005 10.33 10.33 10.23 10.23 10,656,645 -0.05(-0.53%)
Apr 07, 2005 10.26 10.36 10.25 10.29 9,766,869 +0.02(+0.23%)
Apr 06, 2005 10.27 10.32 10.26 10.26 9,564,872 +0.01(+0.10%)
Apr 05, 2005 10.28 10.32 10.25 10.25 7,946,278 -0.03(-0.27%)
Apr 04, 2005 10.23 10.30 10.17 10.28 14,139,781 +0.07(+0.69%)
Apr 01, 2005 10.33 10.35 10.18 10.21 15,648,064 -0.06(-0.62%)
Mar 31, 2005 10.30 10.37 10.27 10.27 12,880,357 +0.02(+0.17%)
Mar 30, 2005 10.13 10.27 10.13 10.26 11,465,506 +0.13(+1.31%)
Mar 29, 2005 10.11 10.20 10.09 10.12 9,951,985 +0.01(+0.10%)
Mar 28, 2005 10.07 10.18 10.07 10.11 9,901,049 +0.08(+0.82%)
Mar 24, 2005 10.09 10.17 10.03 10.03 10,068,409 -0.06(-0.60%)
Mar 23, 2005 10.02 10.14 9.989 10.09 14,431,425 +0.06(+0.62%)
Mar 22, 2005 10.19 10.25 10.03 10.03 14,779,244 -0.14(-1.37%)
Mar 21, 2005 10.20 10.22 10.14 10.17 11,391,285 -0.03(-0.32%)
Mar 18, 2005 10.29 10.30 10.14 10.20 23,342,864 -0.04(-0.37%)
Mar 17, 2005 10.19 10.29 10.18 10.24 9,796,266 +0.01(+0.12%)
Mar 16, 2005 10.26 10.29 10.21 10.23 11,703,885 -0.08(-0.75%)
Mar 15, 2005 10.38 10.42 10.29 10.30 10,024,750 -0.02(-0.20%)
Mar 14, 2005 10.27 10.35 10.27 10.32 11,532,159 +0.05(+0.50%)
Mar 11, 2005 10.37 10.39 10.24 10.27 9,559,633 -0.07(-0.68%)
Mar 10, 2005 10.28 10.39 10.28 10.34 9,732,524 +0.08(+0.79%)
Mar 09, 2005 10.37 10.39 10.25 10.26 11,978,939 -0.18(-1.73%)
Mar 08, 2005 10.40 10.47 10.36 10.44 9,695,268 +0.01(+0.10%)
Mar 07, 2005 10.39 10.50 10.39 10.43 10,072,775 +0.04(+0.38%)
Mar 04, 2005 10.30 10.41 10.27 10.39 10,453,775 +0.19(+1.84%)
Mar 03, 2005 10.27 10.30 10.21 10.21 10,563,505 -0.02(-0.15%)
Mar 02, 2005 10.26 10.31 10.22 10.22 11,872,119 -0.06(-0.58%)
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.