Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.525 5.542 5.408 5.491 3,551,819 -0.05(-0.82%)
Jul 28, 2005 5.498 5.555 5.457 5.536 3,495,668 +0.04(+0.65%)
Jul 27, 2005 5.489 5.513 5.451 5.500 2,285,242 -0.01(-0.22%)
Jul 26, 2005 5.418 5.531 5.416 5.512 1,932,444 +0.00(+0.09%)
Jul 25, 2005 5.484 5.544 5.484 5.508 2,804,374 -0.09(-1.68%)
Jul 22, 2005 5.573 5.629 5.573 5.602 3,071,887 +0.04(+0.73%)
Jul 21, 2005 5.622 5.622 5.541 5.561 2,552,754 -0.06(-1.07%)
Jul 20, 2005 5.536 5.640 5.493 5.622 2,366,820 +0.00(+0.08%)
Jul 19, 2005 5.480 5.633 5.476 5.617 2,112,551 +0.16(+2.92%)
Jul 18, 2005 5.428 5.479 5.409 5.458 777,109 +0.03(+0.52%)
Jul 15, 2005 5.425 5.446 5.392 5.429 1,044,621 -0.02(-0.31%)
Jul 14, 2005 5.400 5.454 5.387 5.446 1,750,218 +0.06(+1.07%)
Jul 13, 2005 5.400 5.424 5.358 5.389 1,521,905 -0.03(-0.59%)
Jul 12, 2005 5.429 5.438 5.395 5.421 1,440,327 -0.03(-0.52%)
Jul 11, 2005 5.427 5.481 5.415 5.449 1,455,160 +0.03(+0.61%)
Jul 08, 2005 5.402 5.424 5.369 5.416 1,870,466 +0.03(+0.61%)
Jul 07, 2005 5.325 5.396 5.296 5.383 1,805,839 +0.04(+0.83%)
Jul 06, 2005 5.288 5.408 5.288 5.339 5,338,059 +0.17(+3.31%)
Jul 05, 2005 5.077 5.188 5.054 5.168 3,723,451 +0.07(+1.45%)
Jul 01, 2005 5.066 5.102 5.041 5.094 1,521,905 +0.03(+0.56%)
Jun 30, 2005 5.016 5.099 5.010 5.066 2,456,874 +0.05(+1.00%)
Jun 29, 2005 4.936 5.031 4.918 5.016 3,389,723 +0.13(+2.59%)
Jun 28, 2005 4.780 4.907 4.780 4.889 2,404,960 +0.11(+2.39%)
Jun 27, 2005 4.818 4.837 4.773 4.775 1,455,160 -0.05(-1.08%)
Jun 24, 2005 4.960 4.967 4.819 4.827 1,615,137 -0.17(-3.31%)
Jun 23, 2005 5.050 5.078 4.990 4.992 2,125,794 -0.06(-1.16%)
Jun 22, 2005 5.155 5.155 5.010 5.051 2,288,420 -0.10(-2.03%)
Jun 21, 2005 5.121 5.168 5.121 5.155 1,544,684 +0.05(+0.96%)
Jun 20, 2005 5.097 5.112 5.055 5.106 1,261,809 -0.01(-0.15%)
Jun 17, 2005 5.114 5.151 5.076 5.114 1,837,093 -0.05(-0.99%)
Jun 16, 2005 5.103 5.174 5.077 5.165 1,331,733 +0.06(+1.22%)
Jun 15, 2005 5.154 5.169 5.085 5.103 1,699,364 -0.03(-0.61%)
Jun 14, 2005 5.171 5.292 5.112 5.134 1,967,935 -0.05(-0.98%)
Jun 13, 2005 5.088 5.215 5.051 5.185 2,772,591 +0.08(+1.67%)
Jun 10, 2005 4.946 5.155 4.946 5.100 2,426,149 +0.13(+2.62%)
Jun 09, 2005 4.984 4.984 4.923 4.970 1,237,442 -0.03(-0.68%)
Jun 08, 2005 5.012 5.073 4.996 5.004 1,588,121 +0.01(+0.15%)
Jun 07, 2005 5.020 5.081 4.987 4.996 843,855 +0.03(+0.59%)
Jun 06, 2005 4.953 4.979 4.927 4.967 783,466 -0.01(-0.15%)
Jun 03, 2005 4.988 5.038 4.905 4.974 2,150,162 -0.03(-0.66%)
Jun 02, 2005 5.073 5.073 5.003 5.007 1,949,395 -0.09(-1.76%)
Jun 01, 2005 5.046 5.118 4.995 5.097 1,558,986 +0.05(+1.01%)
May 31, 2005 5.050 5.065 5.016 5.046 967,281 -0.00(-0.07%)
May 27, 2005 5.051 5.065 5.023 5.050 1,928,206 -0.00(-0.02%)
May 26, 2005 4.955 5.058 4.952 5.051 1,776,704 +0.10(+1.98%)
May 25, 2005 4.970 4.983 4.931 4.953 1,562,165 +0.00(+0.04%)
May 24, 2005 4.974 4.979 4.918 4.951 1,873,644 -0.07(-1.35%)
May 23, 2005 4.963 5.036 4.958 5.019 2,569,176 +0.08(+1.57%)
May 20, 2005 4.834 4.948 4.828 4.941 2,647,046 +0.11(+2.25%)
May 19, 2005 4.845 4.849 4.807 4.833 1,712,077 -0.01(-0.23%)
May 18, 2005 4.711 4.886 4.711 4.844 1,981,708 +0.15(+3.24%)
May 17, 2005 4.675 4.692 4.632 4.692 1,622,553 -0.00(-0.08%)
May 16, 2005 4.622 4.696 4.573 4.696 1,589,181 +0.09(+2.05%)
May 13, 2005 4.648 4.658 4.579 4.601 3,429,982 -0.03(-0.59%)
May 12, 2005 4.785 4.806 4.628 4.629 2,668,764 -0.16(-3.37%)
May 11, 2005 4.814 4.828 4.739 4.790 2,191,480 +0.01(+0.24%)
May 10, 2005 4.834 4.847 4.759 4.779 1,432,911 -0.05(-1.04%)
May 09, 2005 4.776 4.834 4.770 4.829 1,563,224 +0.09(+1.87%)
May 06, 2005 4.768 4.776 4.687 4.740 2,126,854 +0.03(+0.56%)
May 05, 2005 4.841 4.889 4.683 4.714 7,060,201 -0.13(-2.63%)
May 04, 2005 4.705 4.965 4.705 4.841 9,804,717 +0.32(+7.08%)
May 03, 2005 4.446 4.545 4.427 4.521 2,925,152 +0.08(+1.70%)
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.