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%)
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.