Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.896 3.908 3.880 3.889 64,531,420 -0.04(-1.14%)
May 27, 2005 3.939 3.963 3.921 3.934 32,251,240 -0.04(-1.00%)
May 26, 2005 3.942 4.017 3.934 3.973 70,574,728 +0.03(+0.79%)
May 25, 2005 3.889 3.944 3.882 3.942 50,425,160 +0.02(+0.44%)
May 24, 2005 3.873 3.927 3.861 3.925 41,572,636 +0.03(+0.75%)
May 23, 2005 3.871 3.927 3.871 3.896 61,595,440 +0.01(+0.22%)
May 20, 2005 3.887 3.930 3.877 3.887 60,286,636 -0.00(-0.04%)
May 19, 2005 3.861 3.896 3.840 3.889 73,996,376 -0.01(-0.18%)
May 18, 2005 3.816 3.941 3.775 3.896 198,186,944 +0.17(+4.64%)
May 17, 2005 3.590 3.723 3.585 3.723 92,978,968 +0.09(+2.57%)
May 16, 2005 3.552 3.636 3.529 3.630 54,884,124 +0.07(+1.89%)
May 13, 2005 3.500 3.585 3.476 3.562 74,421,840 +0.08(+2.33%)
May 12, 2005 3.533 3.548 3.481 3.481 55,380,788 -0.07(-1.99%)
May 11, 2005 3.538 3.552 3.495 3.552 50,001,432 +0.02(+0.54%)
May 10, 2005 3.541 3.557 3.507 3.533 53,408,028 -0.05(-1.40%)
May 09, 2005 3.533 3.593 3.529 3.583 52,448,856 -0.04(-1.14%)
May 06, 2005 3.619 3.643 3.597 3.624 37,759,680 +0.01(+0.24%)
May 05, 2005 3.624 3.640 3.574 3.616 39,348,652 -0.02(-0.48%)
May 04, 2005 3.628 3.654 3.588 3.633 50,229,504 +0.01(+0.14%)
May 03, 2005 3.623 3.674 3.595 3.628 52,182,000 +0.01(+0.14%)
May 02, 2005 3.554 3.628 3.550 3.623 71,931,584 +0.09(+2.44%)
Apr 29, 2005 3.507 3.554 3.497 3.536 68,508,776 +0.03(+0.84%)
Apr 28, 2005 3.446 3.531 3.422 3.507 84,373,040 +0.02(+0.64%)
Apr 27, 2005 3.498 3.503 3.445 3.484 103,008,312 -0.05(-1.47%)
Apr 26, 2005 3.567 3.567 3.498 3.536 93,418,320 -0.11(-2.99%)
Apr 25, 2005 3.628 3.649 3.612 3.645 35,737,140 +0.06(+1.54%)
Apr 22, 2005 3.619 3.643 3.567 3.590 58,688,976 -0.05(-1.42%)
Apr 21, 2005 3.576 3.668 3.567 3.642 60,224,116 +0.08(+2.38%)
Apr 20, 2005 3.550 3.588 3.547 3.557 49,098,988 -0.01(-0.29%)
Apr 19, 2005 3.531 3.586 3.531 3.567 50,389,268 +0.04(+1.03%)
Apr 18, 2005 3.567 3.590 3.488 3.531 95,730,872 -0.07(-1.92%)
Apr 15, 2005 3.714 3.716 3.586 3.600 116,934,552 -0.16(-4.18%)
Apr 14, 2005 3.778 3.778 3.742 3.757 81,791,896 -0.03(-0.91%)
Apr 13, 2005 3.723 3.811 3.721 3.792 72,998,424 +0.04(+1.11%)
Apr 12, 2005 3.706 3.766 3.690 3.750 40,885,528 +0.02(+0.65%)
Apr 11, 2005 3.740 3.768 3.711 3.726 41,283,788 -0.01(-0.32%)
Apr 08, 2005 3.757 3.782 3.733 3.738 39,243,300 -0.03(-0.73%)
Apr 07, 2005 3.761 3.790 3.725 3.766 42,847,288 +0.01(+0.14%)
Apr 06, 2005 3.747 3.795 3.725 3.761 59,318,780 +0.04(+0.97%)
Apr 05, 2005 3.775 3.820 3.723 3.725 72,851,392 -0.06(-1.60%)
Apr 04, 2005 3.750 3.787 3.723 3.785 89,997,832 +0.03(+0.92%)
Apr 01, 2005 3.792 3.807 3.700 3.750 94,723,656 -0.04(-1.05%)
Mar 31, 2005 3.792 3.807 3.764 3.790 117,802,264 -0.01(-0.27%)
Mar 30, 2005 3.714 3.825 3.676 3.801 259,145,648 +0.04(+1.01%)
Mar 29, 2005 3.419 3.775 3.414 3.763 261,209,856 +0.34(+10.06%)
Mar 28, 2005 3.424 3.450 3.386 3.419 44,563,032 -0.00(-0.10%)
Mar 24, 2005 3.408 3.457 3.400 3.422 37,144,352 +0.01(+0.25%)
Mar 23, 2005 3.412 3.438 3.381 3.414 73,654,272 -0.04(-1.25%)
Mar 22, 2005 3.481 3.505 3.445 3.457 56,889,880 -0.02(-0.69%)
Mar 21, 2005 3.464 3.503 3.460 3.481 57,468,740 +0.01(+0.25%)
Mar 18, 2005 3.521 3.522 3.467 3.472 113,386,712 -0.05(-1.37%)
Mar 17, 2005 3.481 3.541 3.476 3.521 56,758,476 +0.03(+0.79%)
Mar 16, 2005 3.455 3.500 3.438 3.493 67,028,048 +0.01(+0.40%)
Mar 15, 2005 3.493 3.512 3.440 3.479 50,020,536 -0.01(-0.30%)
Mar 14, 2005 3.464 3.505 3.453 3.490 52,388,076 +0.04(+1.30%)
Mar 11, 2005 3.545 3.567 3.429 3.445 82,769,016 -0.11(-3.16%)
Mar 10, 2005 3.557 3.567 3.503 3.557 40,310,140 -0.01(-0.24%)
Mar 09, 2005 3.593 3.635 3.540 3.566 57,380,752 -0.05(-1.34%)
Mar 08, 2005 3.590 3.621 3.583 3.614 47,133,176 +0.01(+0.24%)
Mar 07, 2005 3.543 3.631 3.541 3.605 78,986,736 +0.05(+1.51%)
Mar 04, 2005 3.611 3.617 3.548 3.552 64,651,248 -0.04(-1.20%)
Mar 03, 2005 3.569 3.611 3.550 3.595 45,002,968 +0.02(+0.53%)
Mar 02, 2005 3.524 3.600 3.510 3.576 41,360,196 -0.00(-0.10%)
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.