Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.974 4.974 4.914 4.914 1,270,698 -0.05(-0.98%)
May 27, 2005 4.931 4.983 4.930 4.962 711,523 +0.04(+0.72%)
May 26, 2005 4.872 4.936 4.858 4.927 783,747 +0.09(+1.78%)
May 25, 2005 4.945 4.945 4.796 4.841 989,136 -0.12(-2.36%)
May 24, 2005 4.931 4.962 4.871 4.958 1,011,706 +0.03(+0.54%)
May 23, 2005 4.888 4.959 4.885 4.931 842,430 +0.04(+0.89%)
May 20, 2005 4.909 4.914 4.843 4.888 1,106,500 -0.02(-0.43%)
May 19, 2005 4.901 4.917 4.865 4.909 1,141,484 +0.01(+0.16%)
May 18, 2005 4.816 4.931 4.815 4.901 2,318,516 +0.11(+2.24%)
May 17, 2005 4.666 4.805 4.648 4.794 1,907,176 +0.13(+2.73%)
May 16, 2005 4.546 4.666 4.541 4.666 1,726,615 +0.12(+2.65%)
May 13, 2005 4.639 4.688 4.504 4.546 1,781,912 -0.06(-1.35%)
May 12, 2005 4.766 4.803 4.599 4.608 2,070,245 -0.16(-3.31%)
May 11, 2005 4.696 4.766 4.691 4.766 2,021,155 +0.06(+1.38%)
May 10, 2005 4.696 4.743 4.654 4.701 2,418,389 -0.04(-0.80%)
May 09, 2005 4.620 4.755 4.619 4.739 1,882,913 +0.12(+2.67%)
May 06, 2005 4.634 4.670 4.595 4.616 794,468 +0.00(+0.08%)
May 05, 2005 4.603 4.658 4.550 4.612 1,388,063 +0.01(+0.21%)
May 04, 2005 4.541 4.607 4.502 4.603 2,248,549 +0.11(+2.47%)
May 03, 2005 4.426 4.542 4.364 4.492 3,968,957 +0.11(+2.55%)
May 02, 2005 4.364 4.383 4.291 4.380 1,634,077 +0.04(+0.88%)
Apr 29, 2005 4.276 4.379 4.264 4.342 2,047,675 +0.12(+2.73%)
Apr 28, 2005 4.289 4.307 4.219 4.227 1,625,049 -0.05(-1.14%)
Apr 27, 2005 4.315 4.315 4.221 4.276 2,214,130 -0.06(-1.43%)
Apr 26, 2005 4.408 4.487 4.326 4.338 1,217,658 -0.07(-1.59%)
Apr 25, 2005 4.373 4.426 4.348 4.408 900,548 +0.07(+1.61%)
Apr 22, 2005 4.405 4.405 4.295 4.338 1,202,423 -0.09(-2.02%)
Apr 21, 2005 4.386 4.438 4.364 4.427 1,142,048 +0.09(+1.98%)
Apr 20, 2005 4.382 4.394 4.311 4.341 1,656,083 -0.04(-0.83%)
Apr 19, 2005 4.333 4.395 4.333 4.377 1,427,560 +0.08(+1.86%)
Apr 18, 2005 4.271 4.337 4.237 4.298 1,370,571 +0.03(+0.75%)
Apr 15, 2005 4.363 4.377 4.252 4.266 2,522,776 -0.10(-2.23%)
Apr 14, 2005 4.467 4.478 4.358 4.363 2,180,839 -0.08(-1.83%)
Apr 13, 2005 4.640 4.640 4.418 4.445 1,317,531 -0.21(-4.46%)
Apr 12, 2005 4.580 4.665 4.489 4.652 1,562,417 +0.06(+1.37%)
Apr 11, 2005 4.688 4.696 4.541 4.589 1,353,643 -0.02(-0.54%)
Apr 08, 2005 4.745 4.745 4.613 4.614 1,276,341 -0.13(-2.67%)
Apr 07, 2005 4.724 4.754 4.696 4.741 624,064 +0.02(+0.36%)
Apr 06, 2005 4.813 4.823 4.718 4.724 916,347 -0.07(-1.41%)
Apr 05, 2005 4.794 4.813 4.774 4.791 1,683,167 +0.05(+1.07%)
Apr 04, 2005 4.730 4.754 4.696 4.741 1,849,622 +0.03(+0.70%)
Apr 01, 2005 4.776 4.777 4.657 4.708 2,056,139 -0.03(-0.60%)
Mar 31, 2005 4.736 4.775 4.697 4.736 1,814,074 +0.01(+0.21%)
Mar 30, 2005 4.702 4.758 4.670 4.727 1,817,459 +0.05(+1.00%)
Mar 29, 2005 4.798 4.860 4.670 4.680 2,696,566 -0.12(-2.47%)
Mar 28, 2005 4.927 4.997 4.788 4.798 3,943,566 -0.16(-3.18%)
Mar 24, 2005 4.688 5.000 4.610 4.956 9,707,978 +0.55(+12.40%)
Mar 23, 2005 4.513 4.516 4.408 4.409 1,372,828 -0.13(-2.77%)
Mar 22, 2005 4.528 4.657 4.510 4.535 1,252,078 -0.00(-0.04%)
Mar 21, 2005 4.547 4.550 4.493 4.537 577,231 -0.02(-0.51%)
Mar 18, 2005 4.608 4.608 4.541 4.560 2,109,743 -0.01(-0.25%)
Mar 17, 2005 4.516 4.580 4.475 4.572 989,700 +0.08(+1.74%)
Mar 16, 2005 4.595 4.617 4.486 4.494 2,335,444 -0.11(-2.48%)
Mar 15, 2005 4.601 4.666 4.589 4.608 1,322,609 +0.02(+0.35%)
Mar 14, 2005 4.608 4.625 4.562 4.592 861,050 -0.00(-0.06%)
Mar 11, 2005 4.589 4.630 4.572 4.595 1,098,601 +0.02(+0.54%)
Mar 10, 2005 4.581 4.581 4.511 4.570 1,966,987 -0.02(-0.44%)
Mar 09, 2005 4.533 4.634 4.533 4.590 1,160,669 +0.05(+1.05%)
Mar 08, 2005 4.568 4.612 4.521 4.542 943,995 -0.03(-0.62%)
Mar 07, 2005 4.603 4.615 4.550 4.571 971,644 -0.03(-0.69%)
Mar 04, 2005 4.514 4.619 4.493 4.603 1,328,816 +0.11(+2.49%)
Mar 03, 2005 4.506 4.512 4.439 4.491 1,395,398 +0.01(+0.20%)
Mar 02, 2005 4.541 4.544 4.452 4.482 1,573,138 -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.