Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 4.612 4.659 4.539 4.559 1,824,661 -0.04(-0.80%)
Mar 31, 2005 4.607 4.611 4.544 4.595 2,007,921 -0.00(-0.04%)
Mar 30, 2005 4.556 4.597 4.546 4.597 2,648,804 +0.04(+0.91%)
Mar 29, 2005 4.640 4.646 4.552 4.556 2,332,600 -0.08(-1.81%)
Mar 28, 2005 4.679 4.679 4.630 4.640 3,381,316 -0.04(-0.85%)
Mar 24, 2005 4.674 4.786 4.674 4.679 2,379,739 -0.02(-0.38%)
Mar 23, 2005 4.761 4.797 4.687 4.697 2,380,798 -0.09(-1.82%)
Mar 22, 2005 4.766 4.875 4.763 4.784 1,424,771 -0.00(-0.10%)
Mar 21, 2005 4.730 4.830 4.706 4.789 1,850,614 +0.02(+0.50%)
Mar 18, 2005 4.792 4.812 4.728 4.765 2,097,433 -0.03(-0.67%)
Mar 17, 2005 4.824 4.852 4.759 4.797 1,630,277 -0.04(-0.82%)
Mar 16, 2005 4.739 4.903 4.739 4.837 4,422,618 -0.16(-3.21%)
Mar 15, 2005 5.011 5.065 4.984 4.998 865,456 -0.01(-0.23%)
Mar 14, 2005 4.951 5.019 4.932 5.009 1,203,375 +0.04(+0.89%)
Mar 11, 2005 4.881 4.995 4.881 4.965 1,204,964 +0.07(+1.37%)
Mar 10, 2005 4.862 4.938 4.862 4.898 1,269,582 -0.00(-0.06%)
Mar 09, 2005 4.864 4.924 4.816 4.900 2,235,143 +0.01(+0.27%)
Mar 08, 2005 4.985 4.994 4.865 4.887 2,114,911 -0.06(-1.20%)
Mar 07, 2005 4.937 4.955 4.932 4.947 1,827,309 +0.00(+0.08%)
Mar 04, 2005 5.033 5.055 4.924 4.943 2,913,101 -0.09(-1.76%)
Mar 03, 2005 5.046 5.095 5.023 5.032 4,005,250 -0.00(-0.09%)
Mar 02, 2005 5.032 5.036 4.870 5.036 6,344,735 -0.07(-1.30%)
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.