Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13816 13933 13780 13867 348,640,200 +21.97(+0.16%)
May 30, 2005 13741 13851 13685 13845 255,851,000 +130.32(+0.95%)
May 27, 2005 13672 13739 13669 13715 218,391,000 +144.79(+1.07%)
May 26, 2005 13569 13591 13542 13570 182,625,600 +7.93(+0.06%)
May 25, 2005 13715 13717 13542 13562 294,308,800 -157.26(-1.15%)
May 24, 2005 13703 13726 13677 13719 158,187,200 +20.19(+0.15%)
May 23, 2005 13730 13730 13632 13699 163,988,800 -18.29(-0.13%)
May 20, 2005 13716 13724 13643 13717 201,016,800 +18.49(+0.13%)
May 19, 2005 13677 13748 13645 13699 253,528,600 +71.92(+0.53%)
May 18, 2005 13648 13668 13590 13627 271,572,400 -40.02(-0.29%)
May 17, 2005 13862 13863 13627 13667 401,396,200 -199.77(-1.44%)
May 16, 2005 13867 13867 13867 13867 0 -0.01(-0.00%)
May 13, 2005 13907 13921 13842 13867 223,792,600 -101.47(-0.73%)
May 12, 2005 13969 13984 13928 13968 194,130,600 +28.48(+0.20%)
May 11, 2005 13959 13974 13895 13940 206,986,600 -78.58(-0.56%)
May 10, 2005 14097 14113 13991 14018 235,428,800 -66.71(-0.47%)
May 09, 2005 14068 14107 14007 14085 283,408,200 +51.13(+0.36%)
May 06, 2005 14041 14096 14004 14034 272,557,800 -27.74(-0.20%)
May 05, 2005 14057 14110 14022 14062 313,172,200 +116.65(+0.84%)
May 04, 2005 13958 13982 13918 13945 245,271,200 +51.07(+0.37%)
May 03, 2005 13970 13995 13878 13894 231,424,400 -15.02(-0.11%)
May 02, 2005 13909 13909 13909 13909 0 +0.03(+0.00%)
Apr 29, 2005 13829 13913 13801 13909 309,020,000 -0.45(-0.00%)
Apr 28, 2005 13814 13957 13814 13909 339,914,600 +69.78(+0.50%)
Apr 27, 2005 13833 13847 13800 13840 177,705,600 -19.94(-0.14%)
Apr 26, 2005 13769 13920 13720 13860 389,263,800 +109.35(+0.80%)
Apr 25, 2005 13744 13802 13711 13750 255,959,400 +56.68(+0.41%)
Apr 22, 2005 13685 13727 13650 13694 300,321,600 +96.24(+0.71%)
Apr 21, 2005 13408 13640 13402 13597 312,422,000 +95.68(+0.71%)
Apr 20, 2005 13534 13568 13489 13502 187,061,600 +57.54(+0.43%)
Apr 19, 2005 13430 13503 13428 13444 224,729,200 +88.86(+0.67%)
Apr 18, 2005 13382 13425 13337 13355 502,135,000 -283.52(-2.08%)
Apr 15, 2005 13673 13673 13579 13639 299,358,000 -133.65(-0.97%)
Apr 14, 2005 13741 13789 13708 13772 323,550,000 -27.22(-0.20%)
Apr 13, 2005 13696 13809 13665 13800 230,154,200 +141.57(+1.04%)
Apr 12, 2005 13661 13679 13623 13658 165,573,600 -1.88(-0.01%)
Apr 11, 2005 13614 13668 13606 13660 242,422,400 -6.79(-0.05%)
Apr 08, 2005 13671 13687 13636 13667 245,676,800 +64.37(+0.47%)
Apr 07, 2005 13605 13620 13538 13602 264,334,800 +40.09(+0.30%)
Apr 06, 2005 13537 13612 13506 13562 355,905,600 +48.86(+0.36%)
Apr 05, 2005 13474 13545 13437 13513 287,550,784 -0.01(-0.00%)
Apr 04, 2005 13474 13545 13437 13513 287,550,800 +22.06(+0.16%)
Apr 02, 2005 13496 13519 13398 13491 323,861,600 -25.53(-0.19%)
Apr 01, 2005 13515 13556 13482 13517 427,842,000 +91.13(+0.68%)
Mar 31, 2005 13405 13460 13357 13426 312,026,400 +13.87(+0.10%)
Mar 30, 2005 13552 13552 13381 13412 401,276,400 +0.00(+0.00%)
Mar 29, 2005 13552 13552 13381 13412 0 -185.22(-1.36%)
Mar 28, 2005 13597 13597 13597 13597 0 +0.00(+0.00%)
Mar 25, 2005 13592 13613 13548 13597 300,039,600 -6.51(-0.05%)
Mar 24, 2005 13603 13644 13565 13604 386,965,600 -172.86(-1.25%)
Mar 23, 2005 13801 13823 13758 13776 264,343,800 -57.88(-0.42%)
Mar 22, 2005 13823 13865 13787 13834 170,979,400 +0.00(+0.00%)
Mar 21, 2005 13823 13865 13787 13834 0 +5.98(+0.04%)
Mar 19, 2005 13865 13907 13780 13828 281,040,800 +10.38(+0.08%)
Mar 18, 2005 13723 13858 13700 13818 340,115,800 -14.53(-0.11%)
Mar 17, 2005 13710 13838 13647 13833 344,711,200 +15.77(+0.11%)
Mar 16, 2005 13887 13887 13764 13817 316,214,000 -90.10(-0.65%)
Mar 15, 2005 13833 13935 13816 13907 286,057,800 +0.00(+0.00%)
Mar 14, 2005 13833 13935 13816 13907 0 +15.92(+0.11%)
Mar 12, 2005 13860 13909 13781 13891 350,892,600 +34.91(+0.25%)
Mar 11, 2005 13811 13874 13742 13856 482,474,800 -85.45(-0.61%)
Mar 10, 2005 13915 13996 13871 13941 299,302,800 +59.76(+0.43%)
Mar 09, 2005 13763 13889 13736 13882 303,182,800 +109.76(+0.80%)
Mar 08, 2005 13830 13873 13749 13772 250,703,400 +0.00(+0.00%)
Mar 07, 2005 13830 13873 13749 13772 0 +41.17(+0.30%)
Mar 05, 2005 13906 13922 13692 13731 395,828,200 -161.59(-1.16%)
Mar 04, 2005 13817 13909 13785 13892 277,068,800 +41.59(+0.30%)
Mar 03, 2005 14040 14067 13817 13851 375,846,200 -210.37(-1.50%)
Mar 02, 2005 14031 14086 13955 14061 274,503,200 -134.20(-0.95%)
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.