Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.235 6.319 6.235 6.235 9,969 +0.00(+0.00%)
Jul 28, 2005 6.252 6.297 6.185 6.235 11,927 -0.06(-0.98%)
Jul 27, 2005 6.342 6.342 6.297 6.297 15,309 -0.07(-1.15%)
Jul 26, 2005 6.578 6.578 6.319 6.370 31,153 +0.07(+1.16%)
Jul 25, 2005 6.100 6.348 6.100 6.297 59,103 +0.20(+3.22%)
Jul 22, 2005 6.067 6.123 6.039 6.100 41,657 +0.05(+0.84%)
Jul 21, 2005 6.039 6.100 5.960 6.050 55,364 +0.04(+0.65%)
Jul 20, 2005 5.926 6.067 5.926 6.011 66,936 +0.05(+0.85%)
Jul 19, 2005 5.887 5.982 5.864 5.960 30,619 +0.09(+1.53%)
Jul 18, 2005 5.786 5.870 5.758 5.870 36,138 +0.06(+0.97%)
Jul 15, 2005 5.724 5.825 5.718 5.814 70,318 +0.11(+1.97%)
Jul 14, 2005 5.702 5.730 5.690 5.702 17,090 +0.00(+0.00%)
Jul 13, 2005 5.730 5.730 5.645 5.702 9,257 -0.03(-0.49%)
Jul 12, 2005 5.673 5.758 5.673 5.730 25,279 +0.06(+0.99%)
Jul 11, 2005 5.640 5.718 5.640 5.673 13,707 +0.04(+0.70%)
Jul 08, 2005 5.623 5.702 5.623 5.634 15,131 +0.01(+0.10%)
Jul 07, 2005 5.584 5.702 5.550 5.629 32,399 +0.01(+0.20%)
Jul 06, 2005 5.606 5.640 5.606 5.617 9,969 +0.00(+0.00%)
Jul 05, 2005 5.600 5.640 5.567 5.617 10,859 -0.03(-0.50%)
Jul 01, 2005 5.567 5.657 5.567 5.645 12,461 +0.02(+0.40%)
Jun 30, 2005 5.561 5.662 5.561 5.623 18,514 +0.01(+0.10%)
Jun 29, 2005 5.617 5.634 5.617 5.617 5,696 -0.03(-0.60%)
Jun 28, 2005 5.617 5.651 5.617 5.651 21,006 +0.03(+0.60%)
Jun 27, 2005 5.544 5.617 5.544 5.617 50,736 +0.11(+2.04%)
Jun 24, 2005 5.595 5.617 5.505 5.505 25,813 -0.08(-1.51%)
Jun 23, 2005 5.522 5.617 5.522 5.589 9,613 +0.01(+0.20%)
Jun 22, 2005 5.438 5.584 5.415 5.578 10,325 +0.09(+1.64%)
Jun 21, 2005 5.454 5.511 5.454 5.488 7,298 -0.01(-0.10%)
Jun 20, 2005 5.460 5.505 5.365 5.494 40,944 -0.12(-2.20%)
Jun 17, 2005 5.617 5.645 5.606 5.617 50,202 -0.01(-0.10%)
Jun 16, 2005 5.617 5.645 5.612 5.623 66,402 -0.02(-0.30%)
Jun 15, 2005 5.561 5.673 5.561 5.640 70,318 +0.02(+0.40%)
Jun 14, 2005 5.786 5.786 5.505 5.617 44,861 -0.24(-4.12%)
Jun 13, 2005 5.893 5.898 5.679 5.859 21,006 -0.03(-0.57%)
Jun 10, 2005 5.730 5.893 5.730 5.893 51,270 +0.11(+1.84%)
Jun 09, 2005 5.561 5.786 5.561 5.786 51,270 +0.28(+5.10%)
Jun 08, 2005 5.365 5.505 5.365 5.505 28,661 +0.11(+1.98%)
Jun 07, 2005 5.365 5.449 5.344 5.398 213,804 -0.02(-0.41%)
Jun 06, 2005 5.376 5.421 5.370 5.421 24,566 +0.04(+0.84%)
Jun 03, 2005 5.331 5.393 5.297 5.376 28,661 +0.02(+0.31%)
Jun 02, 2005 5.365 5.393 5.353 5.359 33,824 -0.01(-0.10%)
Jun 01, 2005 5.376 5.376 5.325 5.365 22,964 +0.01(+0.21%)
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%)
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.