Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.180 5.204 5.141 5.172 940,661 -0.13(-2.53%)
May 27, 2005 5.204 5.330 5.204 5.306 2,163,217 +0.18(+3.54%)
May 26, 2005 5.133 5.156 5.117 5.125 984,857 +0.00(+0.00%)
May 25, 2005 5.117 5.133 5.101 5.125 2,881,123 +0.03(+0.62%)
May 24, 2005 5.038 5.101 5.030 5.093 1,147,080 +0.03(+0.62%)
May 23, 2005 5.054 5.077 5.046 5.062 1,500,144 +0.04(+0.79%)
May 20, 2005 5.014 5.022 4.975 5.022 2,006,187 -0.07(-1.40%)
May 19, 2005 5.077 5.093 5.030 5.093 1,951,606 -0.06(-1.23%)
May 18, 2005 5.117 5.172 5.093 5.156 1,113,014 +0.06(+1.24%)
May 17, 2005 5.062 5.117 5.054 5.093 423,221 +0.05(+0.94%)
May 16, 2005 5.046 5.054 4.999 5.046 378,771 +0.02(+0.31%)
May 13, 2005 5.085 5.093 4.975 5.030 748,426 -0.05(-0.93%)
May 12, 2005 5.093 5.149 5.077 5.077 2,201,208 +0.02(+0.31%)
May 11, 2005 5.054 5.070 5.014 5.062 1,388,957 +0.06(+1.10%)
May 10, 2005 5.006 5.038 4.991 5.006 2,346,081 -0.08(-1.55%)
May 09, 2005 5.030 5.093 5.014 5.085 2,648,871 +0.06(+1.26%)
May 06, 2005 5.014 5.046 4.991 5.022 2,652,416 -0.02(-0.31%)
May 05, 2005 5.070 5.109 5.022 5.038 713,474 -0.02(-0.47%)
May 04, 2005 4.983 5.077 4.975 5.062 1,132,010 +0.09(+1.75%)
May 03, 2005 4.991 5.014 4.967 4.975 542,387 -0.09(-1.72%)
May 02, 2005 4.967 5.062 4.959 5.062 2,547,434 +0.09(+1.75%)
Apr 29, 2005 4.912 4.975 4.880 4.975 3,116,795 +0.16(+3.28%)
Apr 28, 2005 4.904 4.904 4.793 4.817 2,238,059 +0.00(+0.00%)
Apr 27, 2005 4.841 4.848 4.754 4.817 398,274 -0.09(-1.77%)
Apr 26, 2005 4.951 4.959 4.888 4.904 663,199 -0.06(-1.11%)
Apr 25, 2005 4.983 4.991 4.927 4.959 916,853 +0.03(+0.64%)
Apr 22, 2005 4.951 5.006 4.896 4.927 348,885 +0.00(+0.00%)
Apr 21, 2005 4.880 4.927 4.856 4.927 1,208,499 +0.06(+1.30%)
Apr 20, 2005 4.904 4.943 4.856 4.864 390,802 -0.12(-2.38%)
Apr 19, 2005 4.912 4.991 4.912 4.983 1,692,633 +0.09(+1.77%)
Apr 18, 2005 4.856 4.904 4.848 4.896 1,209,132 -0.03(-0.64%)
Apr 15, 2005 4.951 5.006 4.920 4.927 1,373,507 -0.07(-1.42%)
Apr 14, 2005 5.054 5.054 4.991 4.999 2,123,326 -0.14(-2.77%)
Apr 13, 2005 5.109 5.172 5.085 5.141 3,948,675 +0.01(+0.15%)
Apr 12, 2005 5.109 5.149 5.030 5.133 3,445,672 -0.02(-0.46%)
Apr 11, 2005 5.117 5.188 5.093 5.156 3,144,275 +0.07(+1.40%)
Apr 08, 2005 5.101 5.133 5.054 5.085 731,076 +0.02(+0.31%)
Apr 07, 2005 5.022 5.085 5.006 5.070 2,633,421 +0.06(+1.26%)
Apr 06, 2005 4.983 5.046 4.967 5.006 661,299 +0.02(+0.32%)
Apr 05, 2005 4.872 4.991 4.872 4.991 3,532,039 +0.12(+2.43%)
Apr 04, 2005 4.833 4.888 4.793 4.872 389,789 +0.02(+0.33%)
Apr 01, 2005 4.920 4.935 4.841 4.856 318,492 -0.04(-0.81%)
Mar 31, 2005 4.967 4.967 4.880 4.896 303,422 -0.08(-1.59%)
Mar 30, 2005 4.896 4.999 4.896 4.975 1,067,172 +0.06(+1.29%)
Mar 29, 2005 4.943 4.975 4.896 4.912 1,922,479 -0.09(-1.74%)
Mar 28, 2005 5.038 5.054 4.951 4.999 624,574 -0.02(-0.31%)
Mar 24, 2005 5.014 5.046 4.983 5.014 660,539 -0.08(-1.55%)
Mar 23, 2005 5.054 5.133 5.022 5.093 3,308,144 +0.01(+0.16%)
Mar 22, 2005 5.117 5.149 5.046 5.085 2,323,160 -0.06(-1.23%)
Mar 21, 2005 5.117 5.172 5.077 5.149 1,779,379 +0.29(+6.02%)
Mar 18, 2005 4.841 4.872 4.817 4.856 304,309 -0.04(-0.81%)
Mar 17, 2005 4.904 4.912 4.856 4.896 1,079,962 -0.07(-1.43%)
Mar 16, 2005 4.983 5.054 4.935 4.967 1,158,730 +0.07(+1.45%)
Mar 15, 2005 4.943 4.943 4.896 4.896 154,877 -0.08(-1.59%)
Mar 14, 2005 4.975 4.999 4.920 4.975 220,348 -0.03(-0.63%)
Mar 11, 2005 5.054 5.093 4.991 5.006 330,776 -0.02(-0.31%)
Mar 10, 2005 4.991 5.022 4.935 5.022 603,173 +0.08(+1.60%)
Mar 09, 2005 4.951 4.959 4.896 4.943 276,449 -0.06(-1.26%)
Mar 08, 2005 4.983 5.093 4.935 5.006 280,628 +0.03(+0.63%)
Mar 07, 2005 4.975 4.975 4.912 4.975 459,566 -0.06(-1.25%)
Mar 04, 2005 5.038 5.054 4.975 5.038 602,919 +0.10(+2.08%)
Mar 03, 2005 4.920 4.975 4.896 4.935 965,862 +0.07(+1.46%)
Mar 02, 2005 4.872 4.904 4.841 4.864 240,737 -0.01(-0.16%)
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.