Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.835 5.908 5.728 5.734 15,800,761 -0.10(-1.63%)
Jun 29, 2005 5.846 5.891 5.773 5.829 14,377,251 +0.01(+0.10%)
Jun 28, 2005 5.667 5.857 5.667 5.824 12,207,787 +0.16(+2.77%)
Jun 27, 2005 5.695 5.784 5.650 5.667 16,245,440 -0.05(-0.88%)
Jun 24, 2005 5.773 5.801 5.689 5.717 17,808,248 -0.11(-1.83%)
Jun 23, 2005 5.936 6.025 5.756 5.824 26,002,670 -0.16(-2.62%)
Jun 22, 2005 6.070 6.109 5.913 5.980 51,877,116 -0.27(-4.39%)
Jun 21, 2005 6.255 6.294 6.215 6.255 19,008,166 +0.03(+0.54%)
Jun 20, 2005 6.327 6.428 6.182 6.221 21,850,900 -0.10(-1.51%)
Jun 17, 2005 6.367 6.367 6.221 6.316 32,721,970 -0.05(-0.79%)
Jun 16, 2005 6.333 6.406 6.311 6.367 32,383,728 +0.12(+1.88%)
Jun 15, 2005 6.143 6.266 6.115 6.249 32,231,752 +0.19(+3.14%)
Jun 14, 2005 5.986 6.294 5.936 6.059 44,935,832 +0.17(+2.85%)
Jun 13, 2005 5.790 6.014 5.717 5.891 31,545,802 +0.11(+1.84%)
Jun 10, 2005 5.616 6.176 5.616 5.784 49,902,488 +0.17(+3.09%)
Jun 09, 2005 5.650 5.656 5.577 5.611 16,249,548 -0.04(-0.69%)
Jun 08, 2005 5.678 5.751 5.644 5.650 18,445,264 +0.02(+0.30%)
Jun 07, 2005 5.577 5.678 5.577 5.633 13,182,510 +0.06(+1.00%)
Jun 06, 2005 5.549 5.594 5.516 5.577 11,541,840 +0.03(+0.61%)
Jun 03, 2005 5.740 5.740 5.544 5.544 31,941,728 -0.21(-3.60%)
Jun 02, 2005 5.600 5.779 5.583 5.751 35,419,872 +0.20(+3.53%)
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.