Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.381 4.403 4.324 4.332 1,608,853 -0.04(-1.00%)
Jun 29, 2005 4.372 4.405 4.357 4.376 1,260,623 +0.02(+0.38%)
Jun 28, 2005 4.337 4.374 4.328 4.359 1,119,036 +0.02(+0.55%)
Jun 27, 2005 4.350 4.361 4.328 4.335 1,200,490 -0.03(-0.63%)
Jun 24, 2005 4.355 4.377 4.337 4.363 1,053,435 +0.01(+0.17%)
Jun 23, 2005 4.333 4.361 4.332 4.355 2,211,285 +0.03(+0.76%)
Jun 22, 2005 4.317 4.337 4.310 4.323 1,539,426 -0.01(-0.30%)
Jun 21, 2005 4.330 4.350 4.308 4.335 1,170,969 +0.02(+0.38%)
Jun 20, 2005 4.304 4.323 4.293 4.319 1,320,757 +0.01(+0.13%)
Jun 17, 2005 4.332 4.333 4.299 4.313 869,207 -0.00(-0.04%)
Jun 16, 2005 4.290 4.324 4.288 4.315 768,619 +0.03(+0.60%)
Jun 15, 2005 4.262 4.328 4.229 4.290 1,429,545 +0.05(+1.16%)
Jun 14, 2005 4.244 4.249 4.207 4.240 1,017,355 -0.02(-0.43%)
Jun 13, 2005 4.271 4.279 4.235 4.258 3,083,225 -0.06(-1.44%)
Jun 10, 2005 4.341 4.361 4.302 4.321 1,957,082 +0.00(+0.00%)
Jun 09, 2005 4.253 4.324 4.235 4.321 2,407,540 +0.07(+1.55%)
Jun 08, 2005 4.286 4.326 4.255 4.255 3,036,758 -0.02(-0.47%)
Jun 07, 2005 4.244 4.284 4.227 4.275 1,143,089 +0.05(+1.13%)
Jun 06, 2005 4.224 4.260 4.213 4.227 2,063,683 +0.01(+0.30%)
Jun 03, 2005 4.156 4.240 4.156 4.215 1,328,957 +0.06(+1.36%)
Jun 02, 2005 4.191 4.200 4.156 4.158 1,494,052 -0.03(-0.79%)
Jun 01, 2005 4.207 4.235 4.178 4.191 1,154,022 -0.02(-0.39%)
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%)
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.