Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.377 4.540 4.358 4.425 289,571 +0.04(+0.95%)
May 27, 2005 4.298 4.388 4.287 4.383 52,649 +0.10(+2.29%)
May 26, 2005 4.287 4.325 4.243 4.285 93,811 -0.01(-0.19%)
May 25, 2005 4.289 4.310 4.250 4.293 105,777 +0.01(+0.19%)
May 24, 2005 4.348 4.358 4.285 4.285 129,948 -0.03(-0.58%)
May 23, 2005 4.306 4.331 4.306 4.310 26,324 +0.01(+0.15%)
May 20, 2005 4.281 4.348 4.264 4.304 144,546 +0.03(+0.64%)
May 19, 2005 4.197 4.371 4.191 4.277 177,332 +0.08(+1.79%)
May 18, 2005 4.193 4.212 4.168 4.202 155,076 +0.01(+0.25%)
May 17, 2005 4.174 4.204 4.124 4.191 297,229 +0.02(+0.45%)
May 16, 2005 4.145 4.241 4.145 4.172 208,682 +0.03(+0.66%)
May 13, 2005 4.172 4.233 4.139 4.145 78,016 -0.03(-0.80%)
May 12, 2005 4.268 4.275 4.154 4.179 144,546 -0.08(-1.86%)
May 11, 2005 4.304 4.316 4.229 4.258 107,691 -0.02(-0.44%)
May 10, 2005 4.285 4.360 4.264 4.277 129,469 +0.01(+0.20%)
May 09, 2005 4.283 4.283 4.193 4.268 131,623 +0.07(+1.64%)
May 06, 2005 4.210 4.321 4.166 4.199 135,691 -0.01(-0.15%)
May 05, 2005 4.179 4.229 4.160 4.206 158,665 +0.04(+1.00%)
May 04, 2005 4.147 4.176 4.141 4.164 182,358 +0.03(+0.81%)
May 03, 2005 4.168 4.168 4.124 4.131 162,734 -0.03(-0.75%)
May 02, 2005 4.074 4.162 4.041 4.162 406,835 +0.11(+2.63%)
Apr 29, 2005 4.057 4.076 4.016 4.055 430,049 +0.01(+0.26%)
Apr 28, 2005 4.032 4.095 4.011 4.045 137,606 -0.02(-0.46%)
Apr 27, 2005 4.026 4.078 4.026 4.064 272,340 +0.02(+0.57%)
Apr 26, 2005 4.057 4.068 4.026 4.041 212,511 -0.03(-0.67%)
Apr 25, 2005 4.043 4.072 4.007 4.068 342,938 +0.02(+0.52%)
Apr 22, 2005 4.009 4.068 3.986 4.047 111,042 +0.04(+0.89%)
Apr 21, 2005 4.020 4.034 4.001 4.011 100,751 +0.00(+0.00%)
Apr 20, 2005 3.951 4.053 3.947 4.011 181,400 +0.01(+0.31%)
Apr 19, 2005 4.047 4.055 3.986 3.999 346,288 -0.05(-1.14%)
Apr 18, 2005 4.078 4.112 3.968 4.045 176,853 -0.03(-0.72%)
Apr 15, 2005 4.074 4.172 4.055 4.074 200,067 +0.05(+1.30%)
Apr 14, 2005 4.049 4.059 3.951 4.022 187,862 -0.03(-0.77%)
Apr 13, 2005 4.099 4.114 4.005 4.053 145,982 -0.06(-1.47%)
Apr 12, 2005 4.112 4.114 4.068 4.114 68,683 +0.02(+0.41%)
Apr 11, 2005 4.112 4.151 4.068 4.097 129,708 -0.01(-0.36%)
Apr 08, 2005 4.147 4.154 4.066 4.112 289,571 -0.04(-0.86%)
Apr 07, 2005 4.164 4.208 4.128 4.147 289,571 -0.02(-0.50%)
Apr 06, 2005 4.231 4.231 4.168 4.168 223,520 -0.06(-1.48%)
Apr 05, 2005 4.160 4.239 4.160 4.231 96,683 +0.06(+1.55%)
Apr 04, 2005 4.149 4.181 4.141 4.166 148,614 -0.02(-0.55%)
Apr 01, 2005 4.248 4.248 4.156 4.189 99,315 -0.07(-1.62%)
Mar 31, 2005 4.222 4.271 4.191 4.258 171,110 +0.09(+2.10%)
Mar 30, 2005 4.183 4.199 4.135 4.170 204,614 -0.01(-0.15%)
Mar 29, 2005 4.193 4.260 4.162 4.176 101,230 -0.04(-0.94%)
Mar 28, 2005 4.181 4.239 4.164 4.216 215,862 +0.02(+0.45%)
Mar 24, 2005 4.210 4.248 4.197 4.197 140,717 +0.02(+0.40%)
Mar 23, 2005 4.206 4.248 4.160 4.181 284,545 -0.05(-1.09%)
Mar 22, 2005 4.218 4.256 4.189 4.227 249,844 +0.04(+1.00%)
Mar 21, 2005 4.248 4.258 4.164 4.185 246,733 -0.03(-0.62%)
Mar 18, 2005 4.285 4.285 4.185 4.211 147,418 -0.07(-1.74%)
Mar 17, 2005 4.243 4.304 4.170 4.285 279,759 +0.04(+0.98%)
Mar 16, 2005 4.293 4.323 4.231 4.243 112,717 -0.05(-1.12%)
Mar 15, 2005 4.354 4.406 4.291 4.291 285,024 -0.04(-0.96%)
Mar 14, 2005 4.231 4.360 4.231 4.333 334,562 +0.09(+2.07%)
Mar 11, 2005 4.283 4.333 4.231 4.245 132,101 -0.03(-0.78%)
Mar 10, 2005 4.212 4.354 4.212 4.279 200,067 +0.07(+1.64%)
Mar 09, 2005 4.304 4.365 4.176 4.210 209,879 -0.04(-0.98%)
Mar 08, 2005 4.126 4.262 4.126 4.252 213,468 +0.15(+3.67%)
Mar 07, 2005 4.070 4.120 4.062 4.101 147,896 +0.03(+0.62%)
Mar 04, 2005 4.011 4.133 4.011 4.076 245,537 +0.09(+2.31%)
Mar 03, 2005 4.005 4.005 3.968 3.984 85,914 -0.04(-0.88%)
Mar 02, 2005 3.974 4.020 3.955 4.020 186,665 +0.01(+0.26%)
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.