Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.736 4.736 4.586 4.601 599,468 -0.12(-2.62%)
May 27, 2005 4.679 4.804 4.673 4.725 641,148 +0.02(+0.51%)
May 26, 2005 4.585 4.705 4.553 4.701 387,028 +0.15(+3.21%)
May 25, 2005 4.706 4.706 4.551 4.555 784,236 -0.19(-3.93%)
May 24, 2005 4.710 4.760 4.674 4.741 377,200 +0.05(+0.99%)
May 23, 2005 4.673 4.869 4.651 4.695 1,313,256 +0.02(+0.51%)
May 20, 2005 4.662 4.679 4.595 4.671 334,020 -0.01(-0.29%)
May 19, 2005 4.747 4.779 4.635 4.685 461,296 -0.04(-0.79%)
May 18, 2005 4.683 4.794 4.638 4.723 1,912,800 +0.06(+1.37%)
May 17, 2005 4.639 4.660 4.551 4.659 462,140 -0.01(-0.21%)
May 16, 2005 4.501 4.679 4.501 4.669 420,900 +0.14(+3.03%)
May 13, 2005 4.490 4.627 4.475 4.531 590,276 +0.04(+0.78%)
May 12, 2005 4.651 4.655 4.463 4.496 888,156 -0.14(-3.07%)
May 11, 2005 4.620 4.678 4.532 4.639 597,780 -0.00(-0.11%)
May 10, 2005 4.620 4.644 4.581 4.644 711,068 +0.00(+0.08%)
May 09, 2005 4.570 4.640 4.540 4.640 768,124 +0.04(+0.95%)
May 06, 2005 4.607 4.651 4.548 4.596 721,380 -0.03(-0.62%)
May 05, 2005 4.622 4.688 4.537 4.625 712,852 +0.01(+0.30%)
May 04, 2005 4.574 4.673 4.562 4.611 1,003,024 +0.02(+0.49%)
May 03, 2005 4.490 4.607 4.469 4.589 977,924 +0.06(+1.41%)
May 02, 2005 4.445 4.600 4.420 4.525 1,487,900 +0.08(+1.74%)
Apr 29, 2005 4.394 4.487 4.381 4.447 1,439,200 +0.04(+0.96%)
Apr 28, 2005 4.344 4.438 4.340 4.405 1,505,644 +0.03(+0.66%)
Apr 27, 2005 3.944 4.500 3.944 4.376 3,016,284 +0.49(+12.64%)
Apr 26, 2005 3.873 3.975 3.856 3.885 561,864 -0.02(-0.42%)
Apr 25, 2005 3.862 3.908 3.844 3.901 694,448 +0.04(+1.17%)
Apr 22, 2005 3.866 3.916 3.694 3.856 2,005,296 -0.03(-0.80%)
Apr 21, 2005 4.014 4.018 3.862 3.888 2,146,124 -0.10(-2.57%)
Apr 20, 2005 4.241 4.250 3.962 3.990 1,555,512 -0.23(-5.56%)
Apr 19, 2005 4.117 4.301 4.086 4.225 855,872 +0.13(+3.14%)
Apr 18, 2005 4.098 4.130 4.000 4.096 561,816 +0.02(+0.46%)
Apr 15, 2005 4.061 4.223 4.000 4.077 705,076 +0.01(+0.18%)
Apr 14, 2005 4.197 4.221 4.040 4.070 750,888 -0.16(-3.78%)
Apr 13, 2005 4.276 4.335 4.206 4.230 543,200 -0.07(-1.63%)
Apr 12, 2005 4.258 4.312 4.174 4.300 768,296 +0.01(+0.35%)
Apr 11, 2005 4.138 4.396 4.129 4.285 1,117,444 +0.16(+3.91%)
Apr 08, 2005 4.294 4.294 4.112 4.124 556,204 -0.15(-3.48%)
Apr 07, 2005 4.279 4.324 4.194 4.272 452,412 +0.02(+0.38%)
Apr 06, 2005 4.126 4.338 4.112 4.256 1,129,804 +0.16(+3.94%)
Apr 05, 2005 4.112 4.157 4.000 4.095 865,912 -0.03(-0.73%)
Apr 04, 2005 4.034 4.128 4.000 4.125 921,440 +0.12(+3.03%)
Apr 01, 2005 3.944 4.188 3.944 4.004 740,976 +0.02(+0.49%)
Mar 31, 2005 4.019 4.026 3.944 3.984 1,339,568 -0.02(-0.39%)
Mar 30, 2005 3.942 4.027 3.877 4.000 1,744,456 +0.03(+0.66%)
Mar 29, 2005 4.084 4.112 3.961 3.974 652,440 -0.08(-1.91%)
Mar 28, 2005 3.967 4.096 3.963 4.051 1,055,096 +0.08(+2.05%)
Mar 24, 2005 4.009 4.037 3.964 3.970 732,476 +0.01(+0.33%)
Mar 23, 2005 4.009 4.030 3.930 3.957 1,353,420 -0.08(-1.88%)
Mar 22, 2005 3.974 4.089 3.970 4.032 1,174,856 +0.05(+1.16%)
Mar 21, 2005 4.070 4.100 3.950 3.986 1,213,944 -0.11(-2.74%)
Mar 18, 2005 4.169 4.169 4.070 4.099 1,317,468 -0.06(-1.53%)
Mar 17, 2005 4.246 4.250 4.098 4.162 2,310,288 -0.08(-1.97%)
Mar 16, 2005 4.344 4.369 4.200 4.246 1,580,964 -0.10(-2.27%)
Mar 15, 2005 4.362 4.442 4.329 4.345 546,876 -0.03(-0.66%)
Mar 14, 2005 4.304 4.375 4.298 4.374 926,012 +0.10(+2.22%)
Mar 11, 2005 4.325 4.379 4.237 4.279 577,452 -0.05(-1.24%)
Mar 10, 2005 4.253 4.369 4.099 4.332 1,716,240 +0.06(+1.37%)
Mar 09, 2005 4.675 4.678 4.250 4.274 2,759,936 -0.41(-8.68%)
Mar 08, 2005 4.694 4.729 4.638 4.680 803,432 +0.00(+0.11%)
Mar 07, 2005 4.675 4.692 4.638 4.675 849,276 +0.00(+0.00%)
Mar 04, 2005 4.706 4.706 4.639 4.675 497,956 +0.04(+0.86%)
Mar 03, 2005 4.636 4.669 4.600 4.635 1,023,828 +0.01(+0.30%)
Mar 02, 2005 4.679 4.725 4.602 4.621 927,484 -0.05(-1.02%)
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.