Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.095 4.127 4.095 4.113 823,159 +0.00(+0.00%)
May 27, 2005 4.090 4.118 4.075 4.113 723,620 +0.03(+0.66%)
May 26, 2005 4.084 4.093 4.065 4.086 931,087 -0.01(-0.22%)
May 25, 2005 4.097 4.131 4.083 4.095 742,633 -0.01(-0.26%)
May 24, 2005 4.117 4.131 4.086 4.106 1,354,410 -0.00(-0.04%)
May 23, 2005 4.113 4.117 4.095 4.108 532,369 +0.00(+0.09%)
May 20, 2005 4.074 4.115 4.068 4.104 1,493,095 +0.00(+0.04%)
May 19, 2005 4.052 4.104 4.050 4.102 7,374,884 +0.04(+0.88%)
May 18, 2005 4.090 4.093 4.041 4.066 1,660,299 -0.01(-0.31%)
May 17, 2005 4.041 4.115 3.998 4.079 2,014,280 +0.02(+0.44%)
May 16, 2005 4.056 4.090 4.041 4.061 1,952,208 -0.01(-0.31%)
May 13, 2005 4.156 4.165 4.059 4.074 1,278,917 -0.09(-2.06%)
May 12, 2005 4.154 4.159 4.079 4.159 1,698,326 +0.01(+0.17%)
May 11, 2005 4.192 4.206 4.120 4.152 2,491,288 -0.08(-1.86%)
May 10, 2005 4.269 4.319 4.218 4.231 1,307,996 -0.07(-1.70%)
May 09, 2005 4.281 4.311 4.281 4.304 2,749,644 +0.03(+0.58%)
May 06, 2005 4.306 4.306 4.254 4.279 1,068,653 -0.03(-0.62%)
May 05, 2005 4.301 4.306 4.274 4.306 2,333,590 +0.00(+0.00%)
May 04, 2005 4.295 4.306 4.263 4.306 1,147,502 +0.01(+0.12%)
May 03, 2005 4.276 4.313 4.267 4.301 974,146 +0.03(+0.80%)
May 02, 2005 4.290 4.302 4.267 4.267 950,100 -0.04(-0.83%)
Apr 29, 2005 4.288 4.306 4.261 4.302 1,076,482 +0.01(+0.33%)
Apr 28, 2005 4.295 4.301 4.260 4.288 819,804 -0.01(-0.29%)
Apr 27, 2005 4.304 4.326 4.281 4.301 1,070,331 -0.00(-0.08%)
Apr 26, 2005 4.315 4.315 4.285 4.304 1,325,891 -0.04(-0.87%)
Apr 25, 2005 4.336 4.353 4.320 4.342 1,693,852 -0.01(-0.33%)
Apr 22, 2005 4.336 4.372 4.336 4.356 681,119 +0.01(+0.25%)
Apr 21, 2005 4.326 4.349 4.306 4.345 1,316,384 +0.03(+0.62%)
Apr 20, 2005 4.299 4.338 4.292 4.319 1,426,549 -0.01(-0.29%)
Apr 19, 2005 4.306 4.335 4.274 4.331 1,381,253 +0.04(+0.96%)
Apr 18, 2005 4.313 4.342 4.274 4.290 946,745 -0.01(-0.17%)
Apr 15, 2005 4.353 4.363 4.292 4.297 2,029,938 -0.06(-1.40%)
Apr 14, 2005 4.328 4.358 4.294 4.358 2,063,491 +0.02(+0.37%)
Apr 13, 2005 4.401 4.401 4.340 4.342 811,416 -0.05(-1.10%)
Apr 12, 2005 4.374 4.406 4.338 4.390 886,350 +0.01(+0.33%)
Apr 11, 2005 4.358 4.388 4.336 4.376 832,107 +0.01(+0.16%)
Apr 08, 2005 4.362 4.383 4.347 4.369 1,171,548 -0.00(-0.08%)
Apr 07, 2005 4.399 4.410 4.369 4.372 1,091,581 -0.02(-0.53%)
Apr 06, 2005 4.419 4.449 4.388 4.395 1,076,482 -0.06(-1.32%)
Apr 05, 2005 4.431 4.465 4.415 4.454 809,738 +0.03(+0.57%)
Apr 04, 2005 4.399 4.451 4.388 4.429 980,298 +0.01(+0.28%)
Apr 01, 2005 4.465 4.465 4.397 4.417 996,515 -0.05(-1.16%)
Mar 31, 2005 4.428 4.469 4.415 4.469 979,738 +0.07(+1.59%)
Mar 30, 2005 4.426 4.426 4.390 4.399 1,120,660 -0.01(-0.28%)
Mar 29, 2005 4.415 4.429 4.399 4.412 1,703,918 +0.02(+0.49%)
Mar 28, 2005 4.390 4.392 4.363 4.390 1,242,568 -0.01(-0.20%)
Mar 24, 2005 4.395 4.408 4.392 4.399 1,426,549 +0.00(+0.04%)
Mar 23, 2005 4.401 4.415 4.383 4.397 1,528,325 -0.04(-0.97%)
Mar 22, 2005 4.431 4.471 4.431 4.440 2,439,281 +0.03(+0.61%)
Mar 21, 2005 4.421 4.435 4.408 4.413 2,442,077 -0.04(-0.88%)
Mar 18, 2005 4.435 4.460 4.428 4.453 1,037,337 +0.01(+0.20%)
Mar 17, 2005 4.438 4.453 4.431 4.444 1,196,153 +0.01(+0.16%)
Mar 16, 2005 4.399 4.437 4.394 4.437 4,049,252 +0.06(+1.35%)
Mar 15, 2005 4.397 4.397 4.369 4.378 726,975 +0.01(+0.25%)
Mar 14, 2005 4.360 4.378 4.344 4.367 950,659 +0.00(+0.08%)
Mar 11, 2005 4.379 4.381 4.351 4.363 1,217,963 -0.06(-1.29%)
Mar 10, 2005 4.435 4.438 4.397 4.421 1,535,595 +0.01(+0.28%)
Mar 09, 2005 4.395 4.421 4.376 4.408 1,784,444 +0.04(+1.02%)
Mar 08, 2005 4.322 4.376 4.315 4.363 2,487,373 +0.07(+1.62%)
Mar 07, 2005 4.263 4.299 4.245 4.294 1,966,747 +0.03(+0.76%)
Mar 04, 2005 4.251 4.279 4.227 4.261 1,239,213 +0.06(+1.32%)
Mar 03, 2005 4.281 4.281 4.202 4.206 1,729,082 -0.11(-2.53%)
Mar 02, 2005 4.252 4.324 4.251 4.315 1,546,779 +0.06(+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.