Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.00 13.25 12.70 12.70 136,536 +0.00(+0.00%)
Jun 29, 2005 12.64 13.13 12.64 12.70 97,889 -0.19(-1.47%)
Jun 28, 2005 13.05 13.30 12.76 12.89 149,931 -0.17(-1.30%)
Jun 27, 2005 12.73 13.78 12.52 13.06 368,865 +0.36(+2.83%)
Jun 24, 2005 12.74 12.85 12.52 12.70 92,065 +0.02(+0.16%)
Jun 23, 2005 12.75 12.99 12.63 12.68 244,514 -0.07(-0.55%)
Jun 22, 2005 13.01 13.20 12.71 12.75 161,903 -0.34(-2.60%)
Jun 21, 2005 13.07 13.35 13.05 13.09 194,963 -0.05(-0.38%)
Jun 20, 2005 13.29 13.33 13.05 13.14 103,804 -0.09(-0.67%)
Jun 17, 2005 13.15 13.30 13.15 13.23 95,921 +0.03(+0.22%)
Jun 16, 2005 13.29 13.29 13.11 13.20 52,148 +0.01(+0.08%)
Jun 15, 2005 13.15 13.43 12.99 13.19 88,526 +0.03(+0.23%)
Jun 14, 2005 13.25 13.50 13.16 13.16 72,183 -0.17(-1.28%)
Jun 13, 2005 13.27 13.75 13.13 13.33 125,517 -0.28(-2.06%)
Jun 10, 2005 13.75 13.75 13.18 13.61 61,631 +0.00(+0.00%)
Jun 09, 2005 13.31 13.72 13.30 13.61 80,466 +0.41(+3.11%)
Jun 08, 2005 13.72 13.96 13.20 13.20 105,909 -0.52(-3.79%)
Jun 07, 2005 13.95 14.40 13.65 13.72 155,886 -0.09(-0.65%)
Jun 06, 2005 13.90 14.10 13.60 13.81 128,677 -0.18(-1.29%)
Jun 03, 2005 14.00 14.23 13.90 13.99 152,281 -0.01(-0.07%)
Jun 02, 2005 13.93 14.29 13.76 14.00 163,422 +0.09(+0.65%)
Jun 01, 2005 14.12 14.47 13.78 13.91 239,716 -0.08(-0.57%)
May 31, 2005 14.83 14.83 13.95 13.99 221,052 -0.49(-3.38%)
May 27, 2005 14.49 15.14 14.14 14.48 863,442 +0.70(+5.07%)
May 26, 2005 13.03 13.95 13.03 13.78 227,655 +0.72(+5.52%)
May 25, 2005 13.25 13.33 13.01 13.06 99,367 -0.22(-1.66%)
May 24, 2005 13.55 13.75 13.20 13.28 138,800 -0.26(-1.92%)
May 23, 2005 12.96 13.65 12.96 13.54 311,073 +0.62(+4.80%)
May 20, 2005 12.99 13.29 12.91 12.92 126,333 -0.24(-1.82%)
May 19, 2005 13.03 13.43 12.80 13.16 266,498 +0.35(+2.73%)
May 18, 2005 12.45 13.30 12.31 12.81 357,500 +0.50(+4.06%)
May 17, 2005 12.60 12.72 12.21 12.31 290,280 -0.40(-3.15%)
May 16, 2005 13.09 13.40 12.57 12.71 293,174 -0.47(-3.57%)
May 13, 2005 13.25 13.53 13.10 13.18 231,354 -0.15(-1.13%)
May 12, 2005 13.36 13.70 13.15 13.33 278,809 -0.08(-0.60%)
May 11, 2005 14.06 14.10 13.23 13.41 385,425 -0.39(-2.83%)
May 10, 2005 15.00 15.00 13.50 13.80 1,213,183 -0.90(-6.12%)
May 09, 2005 18.65 18.65 14.70 14.70 1,887,125 -5.74(-28.08%)
May 06, 2005 20.93 21.00 19.95 20.44 197,000 -0.24(-1.16%)
May 05, 2005 20.22 21.22 20.10 20.68 284,430 -0.02(-0.10%)
May 04, 2005 17.42 21.15 17.42 20.70 594,376 +3.27(+18.76%)
May 03, 2005 17.48 17.48 17.15 17.43 28,226 +0.13(+0.75%)
May 02, 2005 17.08 17.45 17.04 17.30 46,120 +0.25(+1.47%)
Apr 29, 2005 16.89 17.51 16.85 17.05 97,152 -0.05(-0.29%)
Apr 28, 2005 16.85 17.17 16.85 17.10 35,053 +0.01(+0.06%)
Apr 27, 2005 16.82 17.14 16.82 17.09 43,901 +0.05(+0.29%)
Apr 26, 2005 17.17 17.29 16.55 17.04 74,256 -0.46(-2.63%)
Apr 25, 2005 17.00 17.67 17.00 17.50 65,605 +0.16(+0.92%)
Apr 22, 2005 17.39 17.73 17.17 17.34 56,755 -0.05(-0.29%)
Apr 21, 2005 16.78 17.51 16.00 17.39 86,205 +0.52(+3.08%)
Apr 20, 2005 17.48 17.48 16.76 16.87 27,980 -0.42(-2.43%)
Apr 19, 2005 17.34 17.50 17.00 17.29 42,772 +0.06(+0.35%)
Apr 18, 2005 15.75 17.24 15.75 17.23 181,260 +1.17(+7.29%)
Apr 15, 2005 16.51 16.86 16.05 16.06 68,497 -0.54(-3.25%)
Apr 14, 2005 16.85 17.08 16.54 16.60 51,813 -0.42(-2.47%)
Apr 13, 2005 17.30 17.52 16.90 17.02 40,036 -0.02(-0.12%)
Apr 12, 2005 16.82 17.16 16.82 17.04 32,738 -0.07(-0.44%)
Apr 11, 2005 17.30 17.40 16.60 17.11 89,999 -0.34(-1.92%)
Apr 08, 2005 17.37 17.72 17.37 17.45 75,994 +0.21(+1.22%)
Apr 07, 2005 18.25 18.25 17.10 17.24 140,149 -0.75(-4.17%)
Apr 06, 2005 18.50 18.50 17.80 17.99 145,052 -0.07(-0.39%)
Apr 05, 2005 17.31 18.39 17.31 18.06 189,060 +0.64(+3.67%)
Apr 04, 2005 17.18 17.64 16.82 17.42 132,085 +0.16(+0.93%)
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.