Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.986 4.986 4.925 4.925 1,267,679 -0.05(-0.98%)
May 27, 2005 4.943 4.995 4.942 4.974 709,833 +0.04(+0.72%)
May 26, 2005 4.884 4.947 4.869 4.939 781,886 +0.09(+1.78%)
May 25, 2005 4.956 4.956 4.807 4.852 986,786 -0.12(-2.36%)
May 24, 2005 4.943 4.974 4.883 4.970 1,009,302 +0.03(+0.54%)
May 23, 2005 4.900 4.971 4.897 4.943 840,428 +0.04(+0.89%)
May 20, 2005 4.921 4.926 4.854 4.900 1,103,872 -0.02(-0.43%)
May 19, 2005 4.913 4.929 4.876 4.921 1,138,772 +0.01(+0.16%)
May 18, 2005 4.828 4.943 4.827 4.913 2,313,009 +0.11(+2.24%)
May 17, 2005 4.677 4.817 4.659 4.805 1,902,645 +0.13(+2.73%)
May 16, 2005 4.557 4.677 4.551 4.677 1,722,513 +0.12(+2.65%)
May 13, 2005 4.650 4.699 4.515 4.557 1,777,678 -0.06(-1.35%)
May 12, 2005 4.777 4.814 4.610 4.619 2,065,327 -0.16(-3.31%)
May 11, 2005 4.708 4.777 4.702 4.777 2,016,354 +0.06(+1.38%)
May 10, 2005 4.708 4.755 4.665 4.712 2,412,644 -0.04(-0.80%)
May 09, 2005 4.631 4.766 4.630 4.750 1,878,440 +0.12(+2.67%)
May 06, 2005 4.645 4.681 4.606 4.627 792,581 +0.00(+0.08%)
May 05, 2005 4.614 4.669 4.561 4.623 1,384,765 +0.01(+0.21%)
May 04, 2005 4.552 4.618 4.513 4.614 2,243,207 +0.11(+2.47%)
May 03, 2005 4.437 4.553 4.375 4.502 3,959,529 +0.11(+2.55%)
May 02, 2005 4.375 4.393 4.301 4.391 1,630,195 +0.04(+0.88%)
Apr 29, 2005 4.286 4.390 4.274 4.352 2,042,810 +0.12(+2.73%)
Apr 28, 2005 4.299 4.318 4.229 4.237 1,621,189 -0.05(-1.14%)
Apr 27, 2005 4.326 4.326 4.231 4.286 2,208,870 -0.06(-1.43%)
Apr 26, 2005 4.419 4.498 4.336 4.348 1,214,766 -0.07(-1.59%)
Apr 25, 2005 4.383 4.437 4.359 4.418 898,408 +0.07(+1.61%)
Apr 22, 2005 4.415 4.415 4.305 4.348 1,199,567 -0.09(-2.02%)
Apr 21, 2005 4.397 4.448 4.375 4.438 1,139,335 +0.09(+1.98%)
Apr 20, 2005 4.392 4.405 4.321 4.351 1,652,149 -0.04(-0.83%)
Apr 19, 2005 4.343 4.406 4.343 4.388 1,424,169 +0.08(+1.86%)
Apr 18, 2005 4.281 4.347 4.247 4.308 1,367,315 +0.03(+0.75%)
Apr 15, 2005 4.374 4.387 4.262 4.276 2,516,783 -0.10(-2.23%)
Apr 14, 2005 4.478 4.489 4.368 4.374 2,175,658 -0.08(-1.83%)
Apr 13, 2005 4.651 4.651 4.429 4.455 1,314,401 -0.21(-4.46%)
Apr 12, 2005 4.591 4.676 4.500 4.663 1,558,705 +0.06(+1.37%)
Apr 11, 2005 4.699 4.707 4.552 4.600 1,350,428 -0.02(-0.54%)
Apr 08, 2005 4.757 4.757 4.624 4.625 1,273,309 -0.13(-2.67%)
Apr 07, 2005 4.735 4.765 4.708 4.752 622,581 +0.02(+0.36%)
Apr 06, 2005 4.825 4.835 4.729 4.735 914,170 -0.07(-1.41%)
Apr 05, 2005 4.805 4.825 4.786 4.803 1,679,169 +0.05(+1.07%)
Apr 04, 2005 4.741 4.765 4.708 4.752 1,845,228 +0.03(+0.70%)
Apr 01, 2005 4.788 4.788 4.668 4.719 2,051,254 -0.03(-0.60%)
Mar 31, 2005 4.748 4.787 4.709 4.748 1,809,764 +0.01(+0.21%)
Mar 30, 2005 4.713 4.769 4.681 4.738 1,813,142 +0.05(+1.00%)
Mar 29, 2005 4.810 4.872 4.681 4.691 2,690,160 -0.12(-2.47%)
Mar 28, 2005 4.939 5.009 4.799 4.810 3,934,198 -0.16(-3.18%)
Mar 24, 2005 4.699 5.011 4.621 4.968 9,684,916 +0.55(+12.40%)
Mar 23, 2005 4.524 4.526 4.419 4.420 1,369,567 -0.13(-2.77%)
Mar 22, 2005 4.539 4.668 4.521 4.546 1,249,103 -0.00(-0.04%)
Mar 21, 2005 4.558 4.561 4.503 4.548 575,859 -0.02(-0.51%)
Mar 18, 2005 4.619 4.619 4.551 4.571 2,104,731 -0.01(-0.25%)
Mar 17, 2005 4.526 4.591 4.486 4.582 987,349 +0.08(+1.74%)
Mar 16, 2005 4.606 4.628 4.496 4.504 2,329,896 -0.11(-2.48%)
Mar 15, 2005 4.612 4.677 4.600 4.619 1,319,467 +0.02(+0.35%)
Mar 14, 2005 4.619 4.636 4.573 4.603 859,005 -0.00(-0.06%)
Mar 11, 2005 4.600 4.641 4.583 4.606 1,095,991 +0.02(+0.54%)
Mar 10, 2005 4.592 4.592 4.522 4.581 1,962,314 -0.02(-0.44%)
Mar 09, 2005 4.544 4.645 4.544 4.601 1,157,911 +0.05(+1.05%)
Mar 08, 2005 4.579 4.623 4.532 4.553 941,753 -0.03(-0.62%)
Mar 07, 2005 4.614 4.626 4.561 4.582 969,336 -0.03(-0.69%)
Mar 04, 2005 4.525 4.630 4.503 4.614 1,325,659 +0.11(+2.49%)
Mar 03, 2005 4.517 4.523 4.450 4.502 1,392,083 +0.01(+0.20%)
Mar 02, 2005 4.551 4.555 4.463 4.493 1,569,401 -0.09(-1.92%)
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.