Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 4.361 4.461 4.333 4.446 2,887,542 +0.13(+3.02%)
Apr 29, 2005 4.292 4.353 4.292 4.315 3,245,637 +0.04(+1.04%)
Apr 28, 2005 4.233 4.346 4.233 4.271 3,733,516 -0.03(-0.68%)
Apr 27, 2005 4.318 4.336 4.257 4.300 2,312,258 -0.02(-0.42%)
Apr 26, 2005 4.342 4.397 4.317 4.318 4,138,757 -0.01(-0.31%)
Apr 25, 2005 4.413 4.416 4.330 4.331 3,993,082 -0.07(-1.61%)
Apr 22, 2005 4.446 4.455 4.365 4.402 3,426,274 -0.14(-3.00%)
Apr 21, 2005 4.479 4.562 4.437 4.538 2,437,274 +0.13(+3.07%)
Apr 20, 2005 4.495 4.519 4.402 4.403 2,521,500 -0.09(-2.04%)
Apr 19, 2005 4.483 4.501 4.408 4.495 2,777,888 +0.10(+2.36%)
Apr 18, 2005 4.288 4.413 4.288 4.391 3,161,410 +0.10(+2.40%)
Apr 15, 2005 4.352 4.378 4.275 4.288 3,785,959 -0.05(-1.24%)
Apr 14, 2005 4.428 4.488 4.326 4.342 4,688,614 -0.08(-1.71%)
Apr 13, 2005 4.502 4.520 4.415 4.417 6,469,026 +0.06(+1.41%)
Apr 12, 2005 4.432 4.450 4.238 4.356 9,660,102 -0.12(-2.74%)
Apr 11, 2005 4.651 4.652 4.479 4.479 4,090,552 -0.19(-3.99%)
Apr 08, 2005 4.701 4.715 4.660 4.665 1,552,629 -0.04(-0.78%)
Apr 07, 2005 4.658 4.716 4.656 4.701 994,827 +0.02(+0.42%)
Apr 06, 2005 4.643 4.710 4.643 4.682 1,258,101 +0.05(+1.06%)
Apr 05, 2005 4.563 4.687 4.563 4.633 2,135,859 +0.07(+1.53%)
Apr 04, 2005 4.554 4.578 4.472 4.563 1,219,431 +0.00(+0.10%)
Apr 01, 2005 4.612 4.658 4.538 4.558 1,824,909 -0.04(-0.80%)
Mar 31, 2005 4.606 4.610 4.543 4.595 2,008,195 -0.00(-0.04%)
Mar 30, 2005 4.555 4.597 4.546 4.597 2,649,164 +0.04(+0.91%)
Mar 29, 2005 4.639 4.646 4.551 4.555 2,332,917 -0.08(-1.81%)
Mar 28, 2005 4.679 4.679 4.630 4.639 3,381,777 -0.04(-0.85%)
Mar 24, 2005 4.673 4.785 4.673 4.679 2,380,063 -0.02(-0.38%)
Mar 23, 2005 4.760 4.797 4.686 4.697 2,381,123 -0.09(-1.82%)
Mar 22, 2005 4.766 4.874 4.762 4.784 1,424,965 -0.00(-0.10%)
Mar 21, 2005 4.730 4.830 4.705 4.788 1,850,866 +0.02(+0.50%)
Mar 18, 2005 4.791 4.811 4.727 4.765 2,097,719 -0.03(-0.67%)
Mar 17, 2005 4.823 4.852 4.758 4.797 1,630,499 -0.04(-0.82%)
Mar 16, 2005 4.738 4.903 4.738 4.836 4,423,220 -0.16(-3.21%)
Mar 15, 2005 5.010 5.064 4.984 4.997 865,573 -0.01(-0.23%)
Mar 14, 2005 4.951 5.019 4.931 5.008 1,203,539 +0.04(+0.89%)
Mar 11, 2005 4.880 4.994 4.880 4.964 1,205,129 +0.07(+1.37%)
Mar 10, 2005 4.861 4.937 4.861 4.897 1,269,755 -0.00(-0.06%)
Mar 09, 2005 4.863 4.923 4.816 4.900 2,235,448 +0.01(+0.27%)
Mar 08, 2005 4.985 4.993 4.865 4.886 2,115,200 -0.06(-1.20%)
Mar 07, 2005 4.936 4.954 4.932 4.946 1,827,558 +0.00(+0.08%)
Mar 04, 2005 5.033 5.054 4.923 4.942 2,913,498 -0.09(-1.76%)
Mar 03, 2005 5.045 5.094 5.022 5.031 4,005,795 -0.00(-0.09%)
Mar 02, 2005 5.031 5.036 4.869 5.036 6,345,600 -0.07(-1.30%)
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.