Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.188 5.266 5.093 5.113 4,302,813 -0.09(-1.68%)
Jun 29, 2005 5.218 5.313 5.161 5.201 4,972,487 +0.04(+0.82%)
Jun 28, 2005 5.041 5.158 4.966 5.158 4,179,853 +0.10(+2.08%)
Jun 27, 2005 5.193 5.193 5.003 5.053 7,783,354 -0.14(-2.69%)
Jun 24, 2005 4.979 5.241 4.979 5.193 12,486,289 +0.23(+4.58%)
Jun 23, 2005 4.944 4.991 4.909 4.966 2,467,218 -0.01(-0.30%)
Jun 22, 2005 5.063 5.091 4.809 4.981 4,436,988 -0.02(-0.40%)
Jun 21, 2005 5.236 5.488 4.914 5.001 8,772,244 -0.21(-3.98%)
Jun 20, 2005 5.116 5.218 5.066 5.208 2,113,557 +0.09(+1.86%)
Jun 17, 2005 4.951 5.158 4.894 5.113 3,781,733 +0.16(+3.28%)
Jun 16, 2005 5.043 5.048 4.866 4.951 2,866,139 -0.06(-1.29%)
Jun 15, 2005 5.138 5.148 4.919 5.016 2,861,332 -0.13(-2.48%)
Jun 14, 2005 5.113 5.148 5.023 5.143 1,862,029 +0.03(+0.59%)
Jun 13, 2005 4.906 5.113 4.906 5.113 3,243,831 +0.18(+3.75%)
Jun 10, 2005 5.011 5.013 4.906 4.929 1,687,801 -0.10(-2.03%)
Jun 09, 2005 4.979 5.033 4.894 5.031 3,361,986 +0.07(+1.41%)
Jun 08, 2005 4.956 4.986 4.926 4.961 2,117,562 +0.03(+0.61%)
Jun 07, 2005 4.856 4.986 4.806 4.931 5,894,089 -0.09(-1.79%)
Jun 06, 2005 5.141 5.143 5.021 5.021 3,223,805 -0.11(-2.14%)
Jun 03, 2005 5.193 5.198 5.071 5.131 4,094,942 -0.10(-1.96%)
Jun 02, 2005 5.031 5.243 5.018 5.233 5,707,445 +0.20(+3.97%)
Jun 01, 2005 5.018 5.066 4.988 5.033 4,622,029 -0.02(-0.40%)
May 31, 2005 4.969 5.076 4.924 5.053 6,339,871 +0.09(+1.91%)
May 27, 2005 5.043 5.056 4.956 4.959 6,092,348 -0.07(-1.39%)
May 26, 2005 4.991 5.076 4.906 5.028 6,395,143 +0.07(+1.41%)
May 25, 2005 4.899 5.006 4.869 4.959 7,956,379 +0.06(+1.33%)
May 24, 2005 4.806 4.929 4.776 4.894 7,357,999 +0.09(+1.92%)
May 23, 2005 4.494 4.859 4.429 4.801 9,910,128 +0.18(+4.00%)
May 20, 2005 4.344 4.639 4.329 4.616 10,870,181 +0.20(+4.46%)
May 19, 2005 4.307 4.519 4.307 4.419 20,686,186 +0.46(+11.74%)
May 18, 2005 3.895 4.017 3.847 3.955 4,397,336 +0.04(+1.15%)
May 17, 2005 3.713 3.932 3.680 3.910 3,045,172 +0.15(+4.12%)
May 16, 2005 3.713 3.790 3.690 3.755 1,798,746 +0.04(+1.08%)
May 13, 2005 3.745 3.778 3.633 3.715 3,699,626 -0.03(-0.73%)
May 12, 2005 3.808 3.865 3.730 3.743 1,808,359 -0.07(-1.96%)
May 11, 2005 3.857 3.912 3.818 3.818 2,083,117 -0.05(-1.35%)
May 10, 2005 3.810 3.920 3.805 3.870 2,958,259 +0.01(+0.39%)
May 09, 2005 3.783 3.870 3.778 3.855 3,667,584 +0.02(+0.59%)
May 06, 2005 3.745 3.870 3.728 3.832 3,105,651 +0.08(+2.27%)
May 05, 2005 3.733 3.770 3.670 3.748 2,914,602 +0.01(+0.20%)
May 04, 2005 3.633 3.748 3.618 3.740 1,404,632 +0.12(+3.38%)
May 03, 2005 3.558 3.673 3.528 3.618 1,644,144 +0.04(+1.26%)
May 02, 2005 3.615 3.615 3.518 3.573 1,485,538 -0.03(-0.83%)
Apr 29, 2005 3.618 3.668 3.570 3.603 1,491,946 -0.01(-0.41%)
Apr 28, 2005 3.685 3.688 3.598 3.618 1,385,807 -0.07(-1.83%)
Apr 27, 2005 3.590 3.685 3.548 3.685 1,899,678 +0.09(+2.57%)
Apr 26, 2005 3.495 3.603 3.395 3.593 3,877,859 +0.10(+2.79%)
Apr 25, 2005 3.633 3.655 3.446 3.495 4,267,167 -0.14(-3.78%)
Apr 22, 2005 3.768 3.768 3.603 3.633 3,364,389 -0.13(-3.58%)
Apr 21, 2005 3.605 3.793 3.603 3.768 4,112,565 +0.16(+4.50%)
Apr 20, 2005 3.595 3.640 3.570 3.605 2,090,327 -0.02(-0.48%)
Apr 19, 2005 3.595 3.693 3.558 3.623 3,833,801 -0.10(-2.62%)
Apr 18, 2005 3.608 3.738 3.558 3.720 1,924,911 +0.12(+3.26%)
Apr 15, 2005 3.733 3.755 3.588 3.603 3,373,200 -0.16(-4.25%)
Apr 14, 2005 3.813 3.820 3.698 3.763 3,161,324 -0.09(-2.46%)
Apr 13, 2005 3.945 4.090 3.832 3.857 5,784,746 -0.04(-1.15%)
Apr 12, 2005 3.875 3.920 3.775 3.902 4,560,349 +0.08(+2.09%)
Apr 11, 2005 3.813 3.855 3.810 3.823 833,487 -0.01(-0.33%)
Apr 08, 2005 3.837 3.840 3.805 3.835 1,549,221 -0.02(-0.52%)
Apr 07, 2005 3.790 3.900 3.758 3.855 1,478,729 +0.04(+1.11%)
Apr 06, 2005 3.795 3.855 3.740 3.813 2,793,644 +0.00(+0.07%)
Apr 05, 2005 3.745 3.870 3.745 3.810 2,968,672 +0.08(+2.07%)
Apr 04, 2005 3.700 3.750 3.673 3.733 1,200,766 -0.01(-0.33%)
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.