Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.189 4.222 4.189 4.207 804,700 +0.00(+0.00%)
May 27, 2005 4.184 4.213 4.169 4.207 707,392 +0.03(+0.66%)
May 26, 2005 4.178 4.187 4.158 4.180 910,207 -0.01(-0.22%)
May 25, 2005 4.191 4.226 4.176 4.189 725,979 -0.01(-0.26%)
May 24, 2005 4.211 4.226 4.180 4.200 1,324,037 -0.00(-0.04%)
May 23, 2005 4.207 4.211 4.189 4.202 520,430 +0.00(+0.09%)
May 20, 2005 4.167 4.209 4.162 4.198 1,459,612 +0.00(+0.04%)
May 19, 2005 4.145 4.198 4.143 4.196 7,209,499 +0.04(+0.88%)
May 18, 2005 4.184 4.187 4.134 4.160 1,623,066 -0.01(-0.31%)
May 17, 2005 4.134 4.209 4.090 4.173 1,969,109 +0.02(+0.44%)
May 16, 2005 4.149 4.184 4.134 4.154 1,908,429 -0.01(-0.31%)
May 13, 2005 4.251 4.260 4.152 4.167 1,250,237 -0.09(-2.06%)
May 12, 2005 4.249 4.255 4.173 4.255 1,660,240 +0.01(+0.17%)
May 11, 2005 4.288 4.302 4.215 4.248 2,435,420 -0.08(-1.86%)
May 10, 2005 4.366 4.418 4.315 4.328 1,278,663 -0.08(-1.70%)
May 09, 2005 4.379 4.410 4.379 4.403 2,687,982 +0.03(+0.59%)
May 06, 2005 4.405 4.405 4.352 4.377 1,044,688 -0.03(-0.62%)
May 05, 2005 4.399 4.405 4.372 4.405 2,281,259 +0.00(+0.00%)
May 04, 2005 4.394 4.405 4.361 4.405 1,121,769 +0.01(+0.12%)
May 03, 2005 4.374 4.412 4.365 4.399 952,301 +0.03(+0.80%)
May 02, 2005 4.388 4.401 4.365 4.365 928,794 -0.04(-0.83%)
Apr 29, 2005 4.387 4.405 4.359 4.401 1,052,342 +0.01(+0.33%)
Apr 28, 2005 4.394 4.399 4.357 4.387 801,420 -0.01(-0.29%)
Apr 27, 2005 4.403 4.425 4.379 4.399 1,046,328 -0.00(-0.08%)
Apr 26, 2005 4.414 4.414 4.383 4.403 1,296,157 -0.04(-0.87%)
Apr 25, 2005 4.436 4.452 4.419 4.441 1,655,867 -0.01(-0.33%)
Apr 22, 2005 4.436 4.473 4.436 4.456 665,845 +0.01(+0.25%)
Apr 21, 2005 4.425 4.449 4.405 4.445 1,286,864 +0.03(+0.62%)
Apr 20, 2005 4.398 4.438 4.390 4.418 1,394,558 -0.01(-0.29%)
Apr 19, 2005 4.405 4.434 4.372 4.430 1,350,277 +0.04(+0.96%)
Apr 18, 2005 4.412 4.441 4.372 4.388 925,514 -0.01(-0.17%)
Apr 15, 2005 4.452 4.463 4.390 4.396 1,984,416 -0.06(-1.40%)
Apr 14, 2005 4.427 4.458 4.392 4.458 2,017,216 +0.02(+0.37%)
Apr 13, 2005 4.502 4.502 4.440 4.441 793,219 -0.05(-1.10%)
Apr 12, 2005 4.474 4.507 4.438 4.491 866,473 +0.01(+0.33%)
Apr 11, 2005 4.458 4.489 4.436 4.476 813,446 +0.01(+0.16%)
Apr 08, 2005 4.462 4.484 4.447 4.469 1,145,276 -0.00(-0.08%)
Apr 07, 2005 4.500 4.511 4.469 4.473 1,067,102 -0.02(-0.53%)
Apr 06, 2005 4.520 4.551 4.489 4.496 1,052,342 -0.06(-1.32%)
Apr 05, 2005 4.533 4.568 4.516 4.557 791,579 +0.03(+0.57%)
Apr 04, 2005 4.500 4.553 4.489 4.531 958,314 +0.01(+0.28%)
Apr 01, 2005 4.568 4.568 4.498 4.518 974,168 -0.05(-1.16%)
Mar 31, 2005 4.529 4.571 4.516 4.571 957,767 +0.07(+1.59%)
Mar 30, 2005 4.527 4.527 4.491 4.500 1,095,529 -0.01(-0.28%)
Mar 29, 2005 4.516 4.531 4.500 4.513 1,665,707 +0.02(+0.49%)
Mar 28, 2005 4.491 4.493 4.463 4.491 1,214,703 -0.01(-0.20%)
Mar 24, 2005 4.496 4.509 4.493 4.500 1,394,558 +0.00(+0.04%)
Mar 23, 2005 4.502 4.516 4.484 4.498 1,494,052 -0.04(-0.97%)
Mar 22, 2005 4.533 4.573 4.533 4.542 2,384,579 +0.03(+0.61%)
Mar 21, 2005 4.522 4.537 4.509 4.515 2,387,313 -0.04(-0.88%)
Mar 18, 2005 4.537 4.562 4.529 4.555 1,014,075 +0.01(+0.20%)
Mar 17, 2005 4.540 4.555 4.533 4.546 1,169,329 +0.01(+0.16%)
Mar 16, 2005 4.500 4.538 4.494 4.538 3,958,446 +0.06(+1.35%)
Mar 15, 2005 4.498 4.498 4.469 4.478 710,672 +0.01(+0.25%)
Mar 14, 2005 4.460 4.478 4.443 4.467 929,341 +0.00(+0.08%)
Mar 11, 2005 4.480 4.482 4.451 4.463 1,190,649 -0.06(-1.29%)
Mar 10, 2005 4.537 4.540 4.498 4.522 1,501,159 +0.01(+0.28%)
Mar 09, 2005 4.496 4.522 4.476 4.509 1,744,427 +0.05(+1.02%)
Mar 08, 2005 4.421 4.476 4.414 4.463 2,431,593 +0.07(+1.62%)
Mar 07, 2005 4.361 4.398 4.343 4.392 1,922,642 +0.03(+0.76%)
Mar 04, 2005 4.348 4.377 4.324 4.359 1,211,423 +0.06(+1.32%)
Mar 03, 2005 4.379 4.379 4.299 4.302 1,690,307 -0.11(-2.53%)
Mar 02, 2005 4.350 4.423 4.348 4.414 1,512,092 +0.07(+1.51%)
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.