Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.15 25.25 24.75 25.00 419,900 -0.26(-1.03%)
May 27, 2005 25.01 25.60 25.01 25.26 648,400 +0.46(+1.85%)
May 26, 2005 23.85 24.90 23.79 24.80 792,000 +1.06(+4.47%)
May 25, 2005 24.64 24.65 22.92 23.74 2,417,100 -0.91(-3.69%)
May 24, 2005 25.55 25.55 24.64 24.65 425,800 -0.47(-1.87%)
May 23, 2005 24.95 25.30 24.76 25.12 353,800 +0.22(+0.88%)
May 20, 2005 24.95 25.24 24.60 24.90 1,340,700 -0.55(-2.16%)
May 19, 2005 25.25 25.58 24.34 25.45 545,900 +0.09(+0.35%)
May 18, 2005 25.00 26.43 24.77 25.36 1,556,200 +0.61(+2.46%)
May 17, 2005 24.74 25.06 24.05 24.75 815,500 +0.03(+0.12%)
May 16, 2005 23.05 24.84 23.05 24.72 1,389,000 +0.67(+2.79%)
May 13, 2005 24.79 24.82 23.50 24.05 1,423,600 -0.77(-3.10%)
May 12, 2005 26.38 26.38 24.70 24.82 2,038,000 -1.46(-5.56%)
May 11, 2005 26.01 26.38 25.53 26.28 921,300 +0.28(+1.08%)
May 10, 2005 26.85 26.85 25.92 26.00 1,581,400 -1.02(-3.77%)
May 09, 2005 26.55 27.09 26.40 27.02 1,712,000 +0.72(+2.74%)
May 06, 2005 25.37 26.94 25.37 26.30 1,768,800 +1.00(+3.95%)
May 05, 2005 24.60 25.35 24.10 25.30 3,208,300 +0.46(+1.85%)
May 04, 2005 23.53 25.05 23.40 24.84 1,793,300 +1.31(+5.57%)
May 03, 2005 23.59 23.75 23.00 23.53 2,054,500 -0.15(-0.63%)
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.