Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.896 3.908 3.880 3.889 64,526,768 -0.04(-1.14%)
May 27, 2005 3.939 3.963 3.922 3.934 32,248,914 -0.04(-1.00%)
May 26, 2005 3.943 4.017 3.934 3.974 70,569,640 +0.03(+0.79%)
May 25, 2005 3.889 3.944 3.882 3.943 50,421,524 +0.02(+0.44%)
May 24, 2005 3.873 3.927 3.861 3.925 41,569,640 +0.03(+0.75%)
May 23, 2005 3.872 3.927 3.872 3.896 61,590,996 +0.01(+0.22%)
May 20, 2005 3.887 3.930 3.877 3.887 60,282,288 -0.00(-0.04%)
May 19, 2005 3.861 3.896 3.841 3.889 73,991,040 -0.01(-0.18%)
May 18, 2005 3.816 3.941 3.775 3.896 198,172,656 +0.17(+4.64%)
May 17, 2005 3.590 3.723 3.585 3.723 92,972,264 +0.09(+2.57%)
May 16, 2005 3.552 3.637 3.530 3.630 54,880,168 +0.07(+1.89%)
May 13, 2005 3.500 3.585 3.476 3.562 74,416,472 +0.08(+2.33%)
May 12, 2005 3.533 3.549 3.481 3.481 55,376,796 -0.07(-1.99%)
May 11, 2005 3.538 3.552 3.495 3.552 49,997,828 +0.02(+0.54%)
May 10, 2005 3.542 3.557 3.507 3.533 53,404,180 -0.05(-1.40%)
May 09, 2005 3.533 3.594 3.530 3.583 52,445,076 -0.04(-1.14%)
May 06, 2005 3.619 3.644 3.597 3.625 37,756,956 +0.01(+0.24%)
May 05, 2005 3.625 3.640 3.575 3.616 39,345,816 -0.02(-0.48%)
May 04, 2005 3.628 3.654 3.588 3.633 50,225,880 +0.01(+0.14%)
May 03, 2005 3.623 3.675 3.595 3.628 52,178,240 +0.01(+0.14%)
May 02, 2005 3.554 3.628 3.550 3.623 71,926,392 +0.09(+2.44%)
Apr 29, 2005 3.507 3.554 3.497 3.537 68,503,832 +0.03(+0.84%)
Apr 28, 2005 3.447 3.531 3.422 3.507 84,366,952 +0.02(+0.64%)
Apr 27, 2005 3.498 3.504 3.445 3.485 103,000,880 -0.05(-1.47%)
Apr 26, 2005 3.568 3.568 3.498 3.537 93,411,584 -0.11(-2.99%)
Apr 25, 2005 3.628 3.649 3.613 3.645 35,734,564 +0.06(+1.54%)
Apr 22, 2005 3.619 3.644 3.568 3.590 58,684,748 -0.05(-1.42%)
Apr 21, 2005 3.576 3.668 3.568 3.642 60,219,776 +0.08(+2.38%)
Apr 20, 2005 3.550 3.588 3.547 3.557 49,095,448 -0.01(-0.29%)
Apr 19, 2005 3.531 3.587 3.531 3.568 50,385,636 +0.04(+1.03%)
Apr 18, 2005 3.568 3.590 3.488 3.531 95,723,968 -0.07(-1.92%)
Apr 15, 2005 3.714 3.716 3.587 3.600 116,926,120 -0.16(-4.18%)
Apr 14, 2005 3.778 3.778 3.742 3.758 81,786,000 -0.03(-0.91%)
Apr 13, 2005 3.723 3.811 3.721 3.792 72,993,160 +0.04(+1.11%)
Apr 12, 2005 3.706 3.766 3.690 3.751 40,882,580 +0.02(+0.65%)
Apr 11, 2005 3.740 3.768 3.711 3.727 41,280,808 -0.01(-0.32%)
Apr 08, 2005 3.758 3.782 3.733 3.739 39,240,472 -0.03(-0.73%)
Apr 07, 2005 3.761 3.790 3.725 3.766 42,844,200 +0.01(+0.14%)
Apr 06, 2005 3.747 3.796 3.725 3.761 59,314,500 +0.04(+0.97%)
Apr 05, 2005 3.775 3.820 3.723 3.725 72,846,136 -0.06(-1.60%)
Apr 04, 2005 3.751 3.787 3.723 3.785 89,991,344 +0.03(+0.92%)
Apr 01, 2005 3.792 3.808 3.701 3.751 94,716,824 -0.04(-1.05%)
Mar 31, 2005 3.792 3.808 3.765 3.790 117,793,768 -0.01(-0.27%)
Mar 30, 2005 3.714 3.825 3.676 3.801 259,126,960 +0.04(+1.01%)
Mar 29, 2005 3.419 3.775 3.414 3.763 261,191,024 +0.34(+10.06%)
Mar 28, 2005 3.424 3.450 3.386 3.419 44,559,820 -0.00(-0.10%)
Mar 24, 2005 3.409 3.457 3.400 3.422 37,141,672 +0.01(+0.25%)
Mar 23, 2005 3.412 3.438 3.381 3.414 73,648,960 -0.04(-1.25%)
Mar 22, 2005 3.481 3.505 3.445 3.457 56,885,776 -0.02(-0.69%)
Mar 21, 2005 3.464 3.504 3.460 3.481 57,464,596 +0.01(+0.25%)
Mar 18, 2005 3.521 3.523 3.467 3.473 113,378,536 -0.05(-1.37%)
Mar 17, 2005 3.481 3.542 3.476 3.521 56,754,384 +0.03(+0.79%)
Mar 16, 2005 3.455 3.500 3.438 3.493 67,023,216 +0.01(+0.40%)
Mar 15, 2005 3.493 3.512 3.440 3.479 50,016,928 -0.01(-0.30%)
Mar 14, 2005 3.464 3.505 3.454 3.490 52,384,300 +0.04(+1.30%)
Mar 11, 2005 3.545 3.568 3.429 3.445 82,763,048 -0.11(-3.16%)
Mar 10, 2005 3.557 3.568 3.504 3.557 40,307,236 -0.01(-0.24%)
Mar 09, 2005 3.594 3.635 3.540 3.566 57,376,616 -0.05(-1.34%)
Mar 08, 2005 3.590 3.621 3.583 3.614 47,129,776 +0.01(+0.24%)
Mar 07, 2005 3.543 3.632 3.542 3.606 78,981,040 +0.05(+1.51%)
Mar 04, 2005 3.611 3.618 3.549 3.552 64,646,584 -0.04(-1.20%)
Mar 03, 2005 3.569 3.611 3.550 3.595 44,999,724 +0.02(+0.53%)
Mar 02, 2005 3.524 3.600 3.511 3.576 41,357,212 -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.