Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.016 5.100 5.011 5.067 2,456,539 +0.05(+1.00%)
Jun 29, 2005 4.937 5.032 4.918 5.016 3,389,261 +0.13(+2.59%)
Jun 28, 2005 4.780 4.908 4.780 4.890 2,404,633 +0.11(+2.39%)
Jun 27, 2005 4.818 4.838 4.774 4.776 1,454,961 -0.05(-1.08%)
Jun 24, 2005 4.961 4.967 4.819 4.828 1,614,917 -0.17(-3.31%)
Jun 23, 2005 5.050 5.079 4.991 4.993 2,125,505 -0.06(-1.16%)
Jun 22, 2005 5.156 5.156 5.011 5.051 2,288,109 -0.10(-2.03%)
Jun 21, 2005 5.121 5.168 5.121 5.156 1,544,473 +0.05(+0.96%)
Jun 20, 2005 5.098 5.113 5.056 5.107 1,261,637 -0.01(-0.15%)
Jun 17, 2005 5.115 5.151 5.077 5.115 1,836,843 -0.05(-0.99%)
Jun 16, 2005 5.103 5.175 5.078 5.166 1,331,552 +0.06(+1.22%)
Jun 15, 2005 5.154 5.169 5.085 5.103 1,699,132 -0.03(-0.61%)
Jun 14, 2005 5.171 5.293 5.113 5.134 1,967,667 -0.05(-0.98%)
Jun 13, 2005 5.088 5.216 5.051 5.185 2,772,213 +0.08(+1.67%)
Jun 10, 2005 4.947 5.156 4.947 5.100 2,425,819 +0.13(+2.62%)
Jun 09, 2005 4.984 4.984 4.924 4.970 1,237,273 -0.03(-0.68%)
Jun 08, 2005 5.013 5.074 4.997 5.004 1,587,905 +0.01(+0.15%)
Jun 07, 2005 5.020 5.082 4.987 4.997 843,740 +0.03(+0.59%)
Jun 06, 2005 4.953 4.980 4.928 4.967 783,359 -0.01(-0.15%)
Jun 03, 2005 4.989 5.039 4.906 4.975 2,149,869 -0.03(-0.66%)
Jun 02, 2005 5.074 5.074 5.003 5.008 1,949,129 -0.09(-1.76%)
Jun 01, 2005 5.047 5.118 4.996 5.098 1,558,774 +0.05(+1.01%)
May 31, 2005 5.050 5.066 5.016 5.047 967,149 -0.00(-0.07%)
May 27, 2005 5.051 5.066 5.024 5.050 1,927,943 -0.00(-0.02%)
May 26, 2005 4.956 5.059 4.952 5.051 1,776,462 +0.10(+1.98%)
May 25, 2005 4.971 4.983 4.932 4.953 1,561,952 +0.00(+0.04%)
May 24, 2005 4.975 4.980 4.918 4.951 1,873,389 -0.07(-1.35%)
May 23, 2005 4.964 5.036 4.959 5.019 2,568,826 +0.08(+1.57%)
May 20, 2005 4.834 4.949 4.829 4.942 2,646,685 +0.11(+2.25%)
May 19, 2005 4.846 4.849 4.808 4.833 1,711,844 -0.01(-0.23%)
May 18, 2005 4.712 4.887 4.712 4.845 1,981,438 +0.15(+3.24%)
May 17, 2005 4.676 4.693 4.632 4.693 1,622,332 -0.00(-0.08%)
May 16, 2005 4.623 4.696 4.574 4.696 1,588,964 +0.09(+2.05%)
May 13, 2005 4.648 4.659 4.579 4.602 3,429,515 -0.03(-0.59%)
May 12, 2005 4.786 4.807 4.628 4.629 2,668,401 -0.16(-3.37%)
May 11, 2005 4.814 4.829 4.740 4.791 2,191,182 +0.01(+0.24%)
May 10, 2005 4.834 4.848 4.760 4.780 1,432,716 -0.05(-1.04%)
May 09, 2005 4.777 4.834 4.771 4.830 1,563,011 +0.09(+1.87%)
May 06, 2005 4.768 4.777 4.688 4.741 2,126,564 +0.03(+0.56%)
May 05, 2005 4.842 4.890 4.683 4.714 7,059,240 -0.13(-2.63%)
May 04, 2005 4.706 4.965 4.706 4.842 9,803,382 +0.32(+7.08%)
May 03, 2005 4.446 4.545 4.427 4.522 2,924,754 +0.08(+1.70%)
May 02, 2005 4.361 4.461 4.334 4.446 2,887,148 +0.13(+3.02%)
Apr 29, 2005 4.292 4.354 4.292 4.316 3,245,195 +0.04(+1.04%)
Apr 28, 2005 4.234 4.346 4.234 4.272 3,733,007 -0.03(-0.68%)
Apr 27, 2005 4.319 4.337 4.257 4.301 2,311,943 -0.02(-0.42%)
Apr 26, 2005 4.342 4.397 4.318 4.319 4,138,193 -0.01(-0.31%)
Apr 25, 2005 4.413 4.417 4.330 4.332 3,992,538 -0.07(-1.61%)
Apr 22, 2005 4.446 4.456 4.366 4.403 3,425,807 -0.14(-3.00%)
Apr 21, 2005 4.479 4.562 4.438 4.539 2,436,942 +0.13(+3.07%)
Apr 20, 2005 4.495 4.520 4.403 4.404 2,521,157 -0.09(-2.04%)
Apr 19, 2005 4.484 4.502 4.409 4.495 2,777,510 +0.10(+2.36%)
Apr 18, 2005 4.289 4.413 4.289 4.392 3,160,980 +0.10(+2.40%)
Apr 15, 2005 4.353 4.378 4.275 4.289 3,785,443 -0.05(-1.24%)
Apr 14, 2005 4.428 4.489 4.326 4.342 4,687,975 -0.08(-1.71%)
Apr 13, 2005 4.503 4.521 4.416 4.418 6,468,145 +0.06(+1.41%)
Apr 12, 2005 4.433 4.451 4.239 4.357 9,658,786 -0.12(-2.74%)
Apr 11, 2005 4.652 4.653 4.479 4.479 4,089,994 -0.19(-3.99%)
Apr 08, 2005 4.702 4.715 4.661 4.665 1,552,418 -0.04(-0.78%)
Apr 07, 2005 4.659 4.716 4.657 4.702 994,691 +0.02(+0.42%)
Apr 06, 2005 4.644 4.711 4.644 4.682 1,257,930 +0.05(+1.06%)
Apr 05, 2005 4.563 4.688 4.563 4.633 2,135,568 +0.07(+1.53%)
Apr 04, 2005 4.555 4.578 4.473 4.563 1,219,265 +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.