Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.336 5.393 5.336 5.353 25,991 +0.02(+0.32%)
May 27, 2005 5.365 5.365 5.336 5.336 17,980 -0.01(-0.11%)
May 26, 2005 5.359 5.393 5.325 5.342 15,843 -0.05(-0.94%)
May 25, 2005 5.365 5.393 5.331 5.393 21,540 +0.00(+0.00%)
May 24, 2005 5.325 5.393 5.325 5.393 11,749 +0.05(+0.95%)
May 23, 2005 5.331 5.393 5.331 5.342 12,461 +0.01(+0.21%)
May 20, 2005 5.325 5.409 5.325 5.331 38,452 -0.01(-0.21%)
May 19, 2005 5.308 5.376 5.308 5.342 27,949 +0.05(+0.96%)
May 18, 2005 5.393 5.393 5.269 5.291 24,388 -0.04(-0.84%)
May 17, 2005 5.280 5.365 5.269 5.336 7,832 +0.02(+0.42%)
May 16, 2005 5.314 5.348 5.308 5.314 10,859 +0.01(+0.11%)
May 13, 2005 5.308 5.348 5.308 5.308 56,254 +0.00(+0.00%)
May 12, 2005 5.308 5.336 5.308 5.308 16,556 +0.02(+0.43%)
May 11, 2005 5.325 5.359 5.275 5.286 15,131 +0.00(+0.00%)
May 10, 2005 5.286 5.336 5.269 5.286 55,898 -0.01(-0.11%)
May 09, 2005 5.297 5.297 5.291 5.291 2,848 -0.02(-0.42%)
May 06, 2005 5.291 5.320 5.280 5.314 3,204 -0.03(-0.53%)
May 05, 2005 5.275 5.342 5.275 5.342 50,558 +0.06(+1.06%)
May 04, 2005 5.280 5.291 5.280 5.286 14,063 -0.05(-0.95%)
May 03, 2005 5.280 5.353 5.275 5.336 5,162 +0.03(+0.53%)
May 02, 2005 5.286 5.308 5.286 5.308 8,901 +0.02(+0.43%)
Apr 29, 2005 5.275 5.286 5.269 5.286 712 -0.02(-0.42%)
Apr 28, 2005 5.365 5.409 5.308 5.308 17,090 +0.00(+0.00%)
Apr 27, 2005 5.286 5.336 5.286 5.308 6,586 +0.02(+0.43%)
Apr 26, 2005 5.275 5.286 5.275 5.286 8,010 +0.00(+0.00%)
Apr 25, 2005 5.280 5.336 5.280 5.286 20,828 +0.01(+0.11%)
Apr 22, 2005 5.247 5.320 5.235 5.280 40,588 +0.02(+0.32%)
Apr 21, 2005 5.308 5.348 5.263 5.263 44,861 -0.04(-0.85%)
Apr 20, 2005 5.291 5.308 5.280 5.308 34,892 +0.00(+0.00%)
Apr 19, 2005 5.280 5.308 5.269 5.308 18,158 +0.04(+0.75%)
Apr 18, 2005 5.269 5.291 5.252 5.269 27,593 -0.02(-0.42%)
Apr 15, 2005 5.275 5.342 5.263 5.291 46,641 +0.02(+0.32%)
Apr 14, 2005 5.258 5.303 5.252 5.275 41,479 +0.01(+0.11%)
Apr 13, 2005 5.320 5.320 5.263 5.269 25,813 +0.01(+0.11%)
Apr 12, 2005 5.258 5.286 5.258 5.263 18,692 +0.00(+0.00%)
Apr 11, 2005 5.263 5.291 5.263 5.263 24,210 +0.00(+0.00%)
Apr 08, 2005 5.280 5.308 5.263 5.263 16,021 -0.07(-1.37%)
Apr 07, 2005 5.280 5.336 5.280 5.336 10,859 +0.07(+1.39%)
Apr 06, 2005 5.263 5.308 5.235 5.263 23,142 -0.02(-0.32%)
Apr 05, 2005 5.263 5.280 5.263 5.280 30,263 +0.00(+0.00%)
Apr 04, 2005 5.185 5.308 5.185 5.280 73,166 +0.11(+2.06%)
Apr 01, 2005 5.218 5.263 5.174 5.174 39,876 -0.04(-0.75%)
Mar 31, 2005 5.247 5.280 5.213 5.213 48,599 -0.03(-0.54%)
Mar 30, 2005 5.247 5.252 5.190 5.241 22,608 +0.04(+0.86%)
Mar 29, 2005 5.207 5.218 5.174 5.196 20,828 +0.04(+0.87%)
Mar 28, 2005 5.213 5.213 5.145 5.151 15,309 -0.12(-2.24%)
Mar 24, 2005 5.235 5.280 5.235 5.269 11,749 -0.02(-0.42%)
Mar 23, 2005 5.196 5.336 5.168 5.291 30,085 +0.12(+2.28%)
Mar 22, 2005 5.162 5.179 5.162 5.174 5,696 -0.02(-0.43%)
Mar 21, 2005 5.196 5.224 5.162 5.196 13,173 +0.00(+0.00%)
Mar 18, 2005 5.196 5.224 5.196 5.196 5,874 -0.03(-0.54%)
Mar 17, 2005 5.202 5.224 5.196 5.224 3,382 +0.00(+0.00%)
Mar 16, 2005 5.263 5.263 5.174 5.224 19,938 -0.04(-0.75%)
Mar 15, 2005 5.275 5.275 5.252 5.263 12,283 -0.02(-0.32%)
Mar 14, 2005 5.325 5.325 5.196 5.280 21,006 +0.03(+0.53%)
Mar 11, 2005 5.230 5.280 5.129 5.252 25,279 -0.01(-0.21%)
Mar 10, 2005 5.269 5.286 5.258 5.263 25,457 -0.01(-0.21%)
Mar 09, 2005 5.280 5.291 5.275 5.275 19,582 +0.00(+0.00%)
Mar 08, 2005 5.286 5.286 5.269 5.275 21,540 -0.01(-0.11%)
Mar 07, 2005 5.275 5.325 5.275 5.280 45,929 +0.04(+0.86%)
Mar 04, 2005 5.314 5.320 5.235 5.235 28,483 -0.08(-1.48%)
Mar 03, 2005 5.269 5.314 5.252 5.314 15,487 +0.01(+0.11%)
Mar 02, 2005 5.280 5.308 5.258 5.308 8,010 +0.01(+0.17%)
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.