Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.119 6.201 6.119 6.119 10,158 +0.00(+0.00%)
Jul 28, 2005 6.135 6.179 6.069 6.119 12,154 -0.06(-0.98%)
Jul 27, 2005 6.224 6.224 6.179 6.179 15,601 -0.07(-1.15%)
Jul 26, 2005 6.455 6.455 6.201 6.251 31,746 +0.07(+1.16%)
Jul 25, 2005 5.986 6.229 5.986 6.179 60,227 +0.19(+3.22%)
Jul 22, 2005 5.953 6.009 5.926 5.986 42,449 +0.05(+0.84%)
Jul 21, 2005 5.926 5.986 5.849 5.937 56,418 +0.04(+0.65%)
Jul 20, 2005 5.816 5.953 5.816 5.898 68,209 +0.05(+0.85%)
Jul 19, 2005 5.777 5.871 5.755 5.849 31,202 +0.09(+1.53%)
Jul 18, 2005 5.678 5.760 5.650 5.760 36,826 +0.06(+0.97%)
Jul 15, 2005 5.617 5.716 5.612 5.705 71,656 +0.11(+1.97%)
Jul 14, 2005 5.595 5.623 5.584 5.595 17,415 +0.00(+0.00%)
Jul 13, 2005 5.623 5.623 5.540 5.595 9,433 -0.03(-0.49%)
Jul 12, 2005 5.568 5.650 5.568 5.623 25,760 +0.06(+0.99%)
Jul 11, 2005 5.534 5.612 5.534 5.568 13,968 +0.04(+0.70%)
Jul 08, 2005 5.518 5.595 5.518 5.529 15,419 +0.01(+0.10%)
Jul 07, 2005 5.479 5.595 5.446 5.523 33,016 +0.01(+0.20%)
Jul 06, 2005 5.501 5.534 5.501 5.512 10,158 +0.00(+0.00%)
Jul 05, 2005 5.496 5.534 5.463 5.512 11,065 -0.03(-0.50%)
Jul 01, 2005 5.463 5.551 5.463 5.540 12,698 +0.02(+0.40%)
Jun 30, 2005 5.457 5.557 5.457 5.518 18,866 +0.01(+0.10%)
Jun 29, 2005 5.512 5.529 5.512 5.512 5,805 -0.03(-0.60%)
Jun 28, 2005 5.512 5.545 5.512 5.545 21,406 +0.03(+0.60%)
Jun 27, 2005 5.441 5.512 5.441 5.512 51,701 +0.11(+2.04%)
Jun 24, 2005 5.490 5.512 5.402 5.402 26,304 -0.08(-1.51%)
Jun 23, 2005 5.419 5.512 5.419 5.485 9,796 +0.01(+0.20%)
Jun 22, 2005 5.336 5.479 5.314 5.474 10,521 +0.09(+1.64%)
Jun 21, 2005 5.353 5.408 5.353 5.386 7,437 -0.01(-0.10%)
Jun 20, 2005 5.358 5.402 5.264 5.391 41,724 -0.12(-2.20%)
Jun 17, 2005 5.512 5.540 5.501 5.512 51,157 -0.01(-0.10%)
Jun 16, 2005 5.512 5.540 5.507 5.518 67,665 -0.02(-0.30%)
Jun 15, 2005 5.457 5.568 5.457 5.534 71,656 +0.02(+0.40%)
Jun 14, 2005 5.678 5.678 5.402 5.512 45,715 -0.24(-4.12%)
Jun 13, 2005 5.783 5.788 5.573 5.749 21,406 -0.03(-0.57%)
Jun 10, 2005 5.623 5.783 5.623 5.783 52,245 +0.10(+1.84%)
Jun 09, 2005 5.457 5.678 5.457 5.678 52,245 +0.28(+5.10%)
Jun 08, 2005 5.264 5.402 5.264 5.402 29,206 +0.10(+1.98%)
Jun 07, 2005 5.264 5.347 5.245 5.297 217,872 -0.02(-0.41%)
Jun 06, 2005 5.275 5.319 5.270 5.319 25,034 +0.04(+0.84%)
Jun 03, 2005 5.231 5.292 5.198 5.275 29,206 +0.02(+0.31%)
Jun 02, 2005 5.264 5.292 5.253 5.259 34,467 -0.01(-0.10%)
Jun 01, 2005 5.275 5.275 5.226 5.264 23,401 +0.01(+0.21%)
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%)
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.