Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.237 5.292 5.237 5.253 26,485 +0.02(+0.32%)
May 27, 2005 5.264 5.264 5.237 5.237 18,322 -0.01(-0.11%)
May 26, 2005 5.259 5.292 5.226 5.242 16,145 -0.05(-0.94%)
May 25, 2005 5.264 5.292 5.231 5.292 21,950 +0.00(+0.00%)
May 24, 2005 5.226 5.292 5.226 5.292 11,972 +0.05(+0.95%)
May 23, 2005 5.231 5.292 5.231 5.242 12,698 +0.01(+0.21%)
May 20, 2005 5.226 5.308 5.226 5.231 39,184 -0.01(-0.21%)
May 19, 2005 5.209 5.275 5.209 5.242 28,481 +0.05(+0.96%)
May 18, 2005 5.292 5.292 5.171 5.193 24,853 -0.04(-0.84%)
May 17, 2005 5.182 5.264 5.171 5.237 7,981 +0.02(+0.42%)
May 16, 2005 5.215 5.248 5.209 5.215 11,065 +0.01(+0.11%)
May 13, 2005 5.209 5.248 5.209 5.209 57,325 +0.00(+0.00%)
May 12, 2005 5.209 5.237 5.209 5.209 16,871 +0.02(+0.43%)
May 11, 2005 5.226 5.259 5.176 5.187 15,419 +0.00(+0.00%)
May 10, 2005 5.187 5.237 5.171 5.187 56,962 -0.01(-0.11%)
May 09, 2005 5.198 5.198 5.193 5.193 2,902 -0.02(-0.42%)
May 06, 2005 5.193 5.220 5.182 5.215 3,265 -0.03(-0.53%)
May 05, 2005 5.176 5.242 5.176 5.242 51,520 +0.06(+1.06%)
May 04, 2005 5.182 5.193 5.182 5.187 14,331 -0.05(-0.95%)
May 03, 2005 5.182 5.253 5.176 5.237 5,260 +0.03(+0.53%)
May 02, 2005 5.187 5.209 5.187 5.209 9,070 +0.02(+0.43%)
Apr 29, 2005 5.176 5.187 5.171 5.187 725 -0.02(-0.42%)
Apr 28, 2005 5.264 5.308 5.209 5.209 17,415 +0.00(+0.00%)
Apr 27, 2005 5.187 5.237 5.187 5.209 6,712 +0.02(+0.43%)
Apr 26, 2005 5.176 5.187 5.176 5.187 8,163 +0.00(+0.00%)
Apr 25, 2005 5.182 5.237 5.182 5.187 21,224 +0.01(+0.11%)
Apr 22, 2005 5.149 5.220 5.138 5.182 41,361 +0.02(+0.32%)
Apr 21, 2005 5.209 5.248 5.165 5.165 45,715 -0.04(-0.85%)
Apr 20, 2005 5.193 5.209 5.182 5.209 35,556 +0.00(+0.00%)
Apr 19, 2005 5.182 5.209 5.171 5.209 18,503 +0.04(+0.75%)
Apr 18, 2005 5.171 5.193 5.154 5.171 28,118 -0.02(-0.42%)
Apr 15, 2005 5.176 5.242 5.165 5.193 47,529 +0.02(+0.32%)
Apr 14, 2005 5.160 5.204 5.154 5.176 42,268 +0.01(+0.11%)
Apr 13, 2005 5.220 5.220 5.165 5.171 26,304 +0.01(+0.11%)
Apr 12, 2005 5.160 5.187 5.160 5.165 19,047 +0.00(+0.00%)
Apr 11, 2005 5.165 5.193 5.165 5.165 24,671 +0.00(+0.00%)
Apr 08, 2005 5.182 5.209 5.165 5.165 16,326 -0.07(-1.37%)
Apr 07, 2005 5.182 5.237 5.182 5.237 11,065 +0.07(+1.39%)
Apr 06, 2005 5.165 5.209 5.138 5.165 23,583 -0.02(-0.32%)
Apr 05, 2005 5.165 5.182 5.165 5.182 30,839 +0.00(+0.00%)
Apr 04, 2005 5.088 5.209 5.088 5.182 74,559 +0.10(+2.06%)
Apr 01, 2005 5.121 5.165 5.077 5.077 40,635 -0.04(-0.75%)
Mar 31, 2005 5.149 5.182 5.116 5.116 49,524 -0.03(-0.54%)
Mar 30, 2005 5.149 5.154 5.093 5.143 23,038 +0.04(+0.86%)
Mar 29, 2005 5.110 5.121 5.077 5.099 21,224 +0.04(+0.87%)
Mar 28, 2005 5.116 5.116 5.049 5.055 15,601 -0.12(-2.24%)
Mar 24, 2005 5.138 5.182 5.138 5.171 11,972 -0.02(-0.42%)
Mar 23, 2005 5.099 5.237 5.071 5.193 30,658 +0.12(+2.28%)
Mar 22, 2005 5.066 5.082 5.066 5.077 5,805 -0.02(-0.43%)
Mar 21, 2005 5.099 5.127 5.066 5.099 13,424 +0.00(+0.00%)
Mar 18, 2005 5.099 5.127 5.099 5.099 5,986 -0.03(-0.54%)
Mar 17, 2005 5.104 5.127 5.099 5.127 3,446 +0.00(+0.00%)
Mar 16, 2005 5.165 5.165 5.077 5.127 20,317 -0.04(-0.75%)
Mar 15, 2005 5.176 5.176 5.154 5.165 12,517 -0.02(-0.32%)
Mar 14, 2005 5.226 5.226 5.099 5.182 21,406 +0.03(+0.53%)
Mar 11, 2005 5.132 5.182 5.033 5.154 25,760 -0.01(-0.21%)
Mar 10, 2005 5.171 5.187 5.160 5.165 25,941 -0.01(-0.21%)
Mar 09, 2005 5.182 5.193 5.176 5.176 19,954 +0.00(+0.00%)
Mar 08, 2005 5.187 5.187 5.171 5.176 21,950 -0.01(-0.11%)
Mar 07, 2005 5.176 5.226 5.176 5.182 46,803 +0.04(+0.86%)
Mar 04, 2005 5.215 5.220 5.138 5.138 29,025 -0.08(-1.48%)
Mar 03, 2005 5.171 5.215 5.154 5.215 15,782 +0.01(+0.11%)
Mar 02, 2005 5.182 5.209 5.160 5.209 8,163 +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.