Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.100 4.132 4.100 4.118 822,127 +0.00(+0.00%)
May 27, 2005 4.095 4.123 4.080 4.118 722,712 +0.03(+0.66%)
May 26, 2005 4.089 4.098 4.070 4.091 929,919 -0.01(-0.22%)
May 25, 2005 4.102 4.136 4.088 4.100 741,701 -0.01(-0.26%)
May 24, 2005 4.122 4.136 4.091 4.111 1,352,711 -0.00(-0.04%)
May 23, 2005 4.118 4.122 4.100 4.113 531,701 +0.00(+0.09%)
May 20, 2005 4.079 4.120 4.073 4.109 1,491,222 +0.00(+0.04%)
May 19, 2005 4.057 4.109 4.055 4.107 7,365,632 +0.04(+0.88%)
May 18, 2005 4.095 4.098 4.046 4.072 1,658,216 -0.01(-0.31%)
May 17, 2005 4.046 4.120 4.004 4.084 2,011,753 +0.02(+0.44%)
May 16, 2005 4.061 4.095 4.046 4.066 1,949,759 -0.01(-0.31%)
May 13, 2005 4.161 4.170 4.064 4.079 1,277,312 -0.09(-2.06%)
May 12, 2005 4.159 4.165 4.084 4.165 1,696,195 +0.01(+0.17%)
May 11, 2005 4.197 4.211 4.125 4.157 2,488,163 -0.08(-1.86%)
May 10, 2005 4.274 4.324 4.224 4.236 1,306,355 -0.07(-1.70%)
May 09, 2005 4.286 4.317 4.286 4.310 2,746,194 +0.03(+0.59%)
May 06, 2005 4.311 4.311 4.260 4.285 1,067,313 -0.03(-0.62%)
May 05, 2005 4.306 4.311 4.279 4.311 2,330,663 +0.00(+0.00%)
May 04, 2005 4.301 4.311 4.269 4.311 1,146,062 +0.01(+0.12%)
May 03, 2005 4.281 4.319 4.272 4.306 972,924 +0.03(+0.80%)
May 02, 2005 4.295 4.308 4.272 4.272 948,908 -0.04(-0.83%)
Apr 29, 2005 4.294 4.311 4.267 4.308 1,075,132 +0.01(+0.33%)
Apr 28, 2005 4.301 4.306 4.265 4.294 818,775 -0.01(-0.29%)
Apr 27, 2005 4.310 4.331 4.286 4.306 1,068,988 -0.00(-0.08%)
Apr 26, 2005 4.320 4.320 4.290 4.310 1,324,227 -0.04(-0.86%)
Apr 25, 2005 4.342 4.358 4.326 4.347 1,691,727 -0.01(-0.33%)
Apr 22, 2005 4.342 4.378 4.342 4.362 680,265 +0.01(+0.25%)
Apr 21, 2005 4.331 4.354 4.311 4.351 1,314,733 +0.03(+0.62%)
Apr 20, 2005 4.304 4.344 4.297 4.324 1,424,759 -0.01(-0.29%)
Apr 19, 2005 4.311 4.340 4.279 4.337 1,379,520 +0.04(+0.96%)
Apr 18, 2005 4.319 4.347 4.279 4.295 945,557 -0.01(-0.17%)
Apr 15, 2005 4.358 4.369 4.297 4.303 2,027,392 -0.06(-1.40%)
Apr 14, 2005 4.333 4.363 4.299 4.363 2,060,902 +0.02(+0.37%)
Apr 13, 2005 4.406 4.406 4.345 4.347 810,398 -0.05(-1.10%)
Apr 12, 2005 4.380 4.412 4.344 4.396 885,238 +0.01(+0.33%)
Apr 11, 2005 4.363 4.394 4.342 4.381 831,063 +0.01(+0.16%)
Apr 08, 2005 4.367 4.388 4.353 4.374 1,170,078 -0.00(-0.08%)
Apr 07, 2005 4.405 4.415 4.374 4.378 1,090,211 -0.02(-0.53%)
Apr 06, 2005 4.424 4.455 4.394 4.401 1,075,132 -0.06(-1.32%)
Apr 05, 2005 4.437 4.471 4.421 4.460 808,722 +0.03(+0.57%)
Apr 04, 2005 4.405 4.457 4.394 4.435 979,068 +0.01(+0.28%)
Apr 01, 2005 4.471 4.471 4.403 4.422 995,265 -0.05(-1.16%)
Mar 31, 2005 4.433 4.474 4.421 4.474 978,509 +0.07(+1.59%)
Mar 30, 2005 4.431 4.431 4.396 4.405 1,119,254 -0.01(-0.28%)
Mar 29, 2005 4.421 4.435 4.405 4.417 1,701,780 +0.02(+0.49%)
Mar 28, 2005 4.396 4.397 4.369 4.396 1,241,009 -0.01(-0.20%)
Mar 24, 2005 4.401 4.414 4.397 4.405 1,424,759 +0.00(+0.04%)
Mar 23, 2005 4.406 4.421 4.388 4.403 1,526,408 -0.04(-0.97%)
Mar 22, 2005 4.437 4.476 4.437 4.446 2,436,221 +0.03(+0.61%)
Mar 21, 2005 4.426 4.440 4.414 4.419 2,439,014 -0.04(-0.88%)
Mar 18, 2005 4.440 4.465 4.433 4.458 1,036,036 +0.01(+0.20%)
Mar 17, 2005 4.444 4.458 4.437 4.449 1,194,653 +0.01(+0.16%)
Mar 16, 2005 4.405 4.442 4.399 4.442 4,044,172 +0.06(+1.35%)
Mar 15, 2005 4.403 4.403 4.374 4.383 726,063 +0.01(+0.25%)
Mar 14, 2005 4.365 4.383 4.349 4.372 949,467 +0.00(+0.08%)
Mar 11, 2005 4.385 4.387 4.356 4.369 1,216,435 -0.06(-1.29%)
Mar 10, 2005 4.440 4.444 4.403 4.426 1,533,669 +0.01(+0.28%)
Mar 09, 2005 4.401 4.426 4.381 4.414 1,782,206 +0.04(+1.02%)
Mar 08, 2005 4.328 4.381 4.320 4.369 2,484,253 +0.07(+1.62%)
Mar 07, 2005 4.269 4.304 4.251 4.299 1,964,280 +0.03(+0.76%)
Mar 04, 2005 4.256 4.285 4.233 4.267 1,237,658 +0.06(+1.32%)
Mar 03, 2005 4.286 4.286 4.208 4.211 1,726,913 -0.11(-2.53%)
Mar 02, 2005 4.258 4.329 4.256 4.320 1,544,839 +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.