Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.180 5.257 5.085 5.105 4,309,511 -0.09(-1.68%)
Jun 29, 2005 5.210 5.305 5.153 5.193 4,980,227 +0.04(+0.82%)
Jun 28, 2005 5.033 5.150 4.958 5.150 4,186,359 +0.10(+2.07%)
Jun 27, 2005 5.185 5.185 4.996 5.046 7,795,469 -0.14(-2.69%)
Jun 24, 2005 4.971 5.233 4.971 5.185 12,505,725 +0.23(+4.58%)
Jun 23, 2005 4.936 4.983 4.901 4.958 2,471,059 -0.01(-0.30%)
Jun 22, 2005 5.056 5.083 4.801 4.973 4,443,895 -0.02(-0.40%)
Jun 21, 2005 5.228 5.479 4.906 4.993 8,785,899 -0.21(-3.98%)
Jun 20, 2005 5.108 5.210 5.058 5.200 2,116,847 +0.09(+1.86%)
Jun 17, 2005 4.943 5.150 4.886 5.105 3,787,620 +0.16(+3.28%)
Jun 16, 2005 5.036 5.041 4.859 4.943 2,870,600 -0.06(-1.29%)
Jun 15, 2005 5.130 5.140 4.911 5.008 2,865,786 -0.13(-2.48%)
Jun 14, 2005 5.105 5.140 5.016 5.135 1,864,927 +0.03(+0.59%)
Jun 13, 2005 4.898 5.105 4.898 5.105 3,248,881 +0.18(+3.75%)
Jun 10, 2005 5.003 5.006 4.898 4.921 1,690,429 -0.10(-2.03%)
Jun 09, 2005 4.971 5.026 4.886 5.023 3,367,219 +0.07(+1.41%)
Jun 08, 2005 4.948 4.978 4.918 4.953 2,120,858 +0.03(+0.61%)
Jun 07, 2005 4.849 4.978 4.799 4.923 5,903,264 -0.09(-1.79%)
Jun 06, 2005 5.133 5.135 5.013 5.013 3,228,824 -0.11(-2.14%)
Jun 03, 2005 5.185 5.190 5.063 5.123 4,101,316 -0.10(-1.96%)
Jun 02, 2005 5.023 5.235 5.011 5.225 5,716,330 +0.20(+3.97%)
Jun 01, 2005 5.011 5.058 4.981 5.026 4,629,224 -0.02(-0.40%)
May 31, 2005 4.961 5.068 4.916 5.046 6,349,739 +0.09(+1.91%)
May 27, 2005 5.036 5.048 4.948 4.951 6,101,831 -0.07(-1.39%)
May 26, 2005 4.983 5.068 4.898 5.021 6,405,097 +0.07(+1.41%)
May 25, 2005 4.891 4.998 4.861 4.951 7,968,764 +0.06(+1.33%)
May 24, 2005 4.799 4.921 4.769 4.886 7,369,452 +0.09(+1.92%)
May 23, 2005 4.487 4.851 4.422 4.794 9,925,555 +0.18(+4.00%)
May 20, 2005 4.338 4.632 4.323 4.609 10,887,102 +0.20(+4.46%)
May 19, 2005 4.300 4.512 4.300 4.412 20,718,386 +0.46(+11.74%)
May 18, 2005 3.889 4.011 3.841 3.949 4,404,181 +0.04(+1.15%)
May 17, 2005 3.707 3.926 3.674 3.904 3,049,912 +0.15(+4.12%)
May 16, 2005 3.707 3.784 3.684 3.749 1,801,546 +0.04(+1.08%)
May 13, 2005 3.739 3.772 3.627 3.709 3,705,385 -0.03(-0.73%)
May 12, 2005 3.802 3.859 3.724 3.737 1,811,174 -0.07(-1.96%)
May 11, 2005 3.851 3.906 3.812 3.812 2,086,360 -0.05(-1.35%)
May 10, 2005 3.804 3.914 3.799 3.864 2,962,864 +0.01(+0.39%)
May 09, 2005 3.777 3.864 3.772 3.849 3,673,293 +0.02(+0.59%)
May 06, 2005 3.739 3.864 3.722 3.827 3,110,485 +0.08(+2.27%)
May 05, 2005 3.727 3.764 3.664 3.742 2,919,139 +0.01(+0.20%)
May 04, 2005 3.627 3.742 3.612 3.734 1,406,818 +0.12(+3.38%)
May 03, 2005 3.552 3.667 3.522 3.612 1,646,704 +0.04(+1.26%)
May 02, 2005 3.610 3.610 3.512 3.567 1,487,850 -0.03(-0.83%)
Apr 29, 2005 3.612 3.662 3.565 3.597 1,494,268 -0.01(-0.41%)
Apr 28, 2005 3.679 3.682 3.592 3.612 1,387,965 -0.07(-1.83%)
Apr 27, 2005 3.585 3.679 3.542 3.679 1,902,635 +0.09(+2.57%)
Apr 26, 2005 3.490 3.597 3.389 3.587 3,883,895 +0.10(+2.79%)
Apr 25, 2005 3.627 3.650 3.440 3.490 4,273,809 -0.14(-3.78%)
Apr 22, 2005 3.762 3.762 3.597 3.627 3,369,626 -0.13(-3.58%)
Apr 21, 2005 3.600 3.787 3.597 3.762 4,118,966 +0.16(+4.50%)
Apr 20, 2005 3.590 3.635 3.565 3.600 2,093,580 -0.02(-0.48%)
Apr 19, 2005 3.590 3.687 3.552 3.617 3,839,769 -0.10(-2.62%)
Apr 18, 2005 3.602 3.732 3.552 3.714 1,927,907 +0.12(+3.26%)
Apr 15, 2005 3.727 3.749 3.582 3.597 3,378,451 -0.16(-4.25%)
Apr 14, 2005 3.807 3.814 3.692 3.757 3,166,245 -0.09(-2.46%)
Apr 13, 2005 3.939 4.083 3.827 3.851 5,793,751 -0.04(-1.15%)
Apr 12, 2005 3.869 3.914 3.769 3.896 4,567,448 +0.08(+2.09%)
Apr 11, 2005 3.807 3.849 3.804 3.817 834,784 -0.01(-0.33%)
Apr 08, 2005 3.832 3.834 3.799 3.829 1,551,632 -0.02(-0.52%)
Apr 07, 2005 3.784 3.894 3.752 3.849 1,481,030 +0.04(+1.11%)
Apr 06, 2005 3.789 3.849 3.734 3.807 2,797,993 +0.00(+0.07%)
Apr 05, 2005 3.739 3.864 3.739 3.804 2,973,294 +0.08(+2.07%)
Apr 04, 2005 3.694 3.744 3.667 3.727 1,202,635 -0.01(-0.33%)
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.