Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.796 5.813 5.744 5.744 15,383,879 -0.05(-0.89%)
May 27, 2005 5.808 5.905 5.773 5.796 19,088,992 +0.02(+0.40%)
May 26, 2005 5.785 5.796 5.733 5.773 18,911,432 +0.04(+0.70%)
May 25, 2005 5.727 5.744 5.635 5.733 23,176,500 -0.01(-0.20%)
May 24, 2005 5.831 5.836 5.669 5.744 22,878,366 -0.11(-1.87%)
May 23, 2005 5.796 5.911 5.785 5.854 25,120,962 +0.10(+1.70%)
May 20, 2005 5.727 5.790 5.687 5.756 24,976,588 -0.01(-0.10%)
May 19, 2005 5.698 5.796 5.629 5.762 34,002,912 +0.05(+0.91%)
May 18, 2005 5.526 5.744 5.405 5.710 39,336,984 +0.35(+6.55%)
May 17, 2005 5.416 5.457 5.330 5.359 21,881,986 -0.06(-1.06%)
May 16, 2005 5.382 5.474 5.359 5.416 17,122,986 +0.06(+1.18%)
May 13, 2005 5.405 5.451 5.313 5.353 17,968,390 -0.03(-0.53%)
May 12, 2005 5.623 5.623 5.336 5.382 39,451,824 -0.17(-3.01%)
May 11, 2005 5.669 5.669 5.434 5.549 24,183,478 -0.08(-1.43%)
May 10, 2005 5.698 5.716 5.566 5.629 25,456,448 -0.10(-1.71%)
May 09, 2005 5.618 5.802 5.618 5.727 26,158,692 +0.11(+1.95%)
May 06, 2005 5.589 5.681 5.543 5.618 33,885,640 +0.03(+0.62%)
May 05, 2005 5.842 5.882 5.445 5.583 57,025,132 -0.26(-4.53%)
May 04, 2005 5.669 6.015 5.623 5.848 76,747,920 +0.40(+7.29%)
May 03, 2005 5.336 5.462 5.324 5.451 21,316,994 +0.14(+2.71%)
May 02, 2005 5.272 5.324 5.221 5.307 13,350,810 +0.06(+1.21%)
Apr 29, 2005 5.301 5.318 5.221 5.244 15,666,897 -0.02(-0.33%)
Apr 28, 2005 5.336 5.382 5.238 5.261 19,560,688 -0.17(-3.18%)
Apr 27, 2005 5.514 5.514 5.359 5.434 19,504,050 -0.07(-1.36%)
Apr 26, 2005 5.577 5.629 5.503 5.508 22,159,792 -0.13(-2.25%)
Apr 25, 2005 5.825 5.980 5.612 5.635 17,490,612 -0.06(-1.01%)
Apr 22, 2005 5.658 5.744 5.577 5.693 26,823,236 +0.04(+0.71%)
Apr 21, 2005 5.468 5.675 5.468 5.652 34,205,492 +0.28(+5.14%)
Apr 20, 2005 5.457 5.583 5.278 5.376 37,713,064 +0.03(+0.65%)
Apr 19, 2005 5.370 5.451 5.261 5.341 32,631,086 -0.03(-0.64%)
Apr 18, 2005 5.462 5.474 5.341 5.376 35,074,348 -0.09(-1.68%)
Apr 15, 2005 5.566 5.600 5.451 5.468 40,126,444 -0.14(-2.56%)
Apr 14, 2005 5.767 5.785 5.554 5.612 38,658,192 -0.17(-2.99%)
Apr 13, 2005 5.785 5.802 5.739 5.785 28,769,090 -0.01(-0.10%)
Apr 12, 2005 5.905 5.986 5.716 5.790 51,788,532 -0.22(-3.64%)
Apr 11, 2005 5.929 6.038 5.808 6.009 70,753,824 -0.34(-5.35%)
Apr 08, 2005 6.400 6.493 6.314 6.349 17,419,902 -0.16(-2.39%)
Apr 07, 2005 6.343 6.510 6.308 6.504 20,209,768 +0.11(+1.71%)
Apr 06, 2005 6.418 6.539 6.389 6.395 12,298,834 +0.01(+0.09%)
Apr 05, 2005 6.337 6.447 6.337 6.389 10,484,499 +0.01(+0.09%)
Apr 04, 2005 6.400 6.464 6.303 6.383 16,282,446 -0.05(-0.80%)
Apr 01, 2005 6.706 6.729 6.389 6.435 21,569,954 -0.09(-1.32%)
Mar 31, 2005 6.573 6.636 6.510 6.521 11,980,374 -0.06(-0.96%)
Mar 30, 2005 6.475 6.631 6.475 6.585 17,967,694 +0.10(+1.51%)
Mar 29, 2005 6.481 6.567 6.458 6.487 14,019,002 +0.03(+0.45%)
Mar 28, 2005 6.470 6.533 6.435 6.458 11,465,765 -0.04(-0.62%)
Mar 24, 2005 6.320 6.642 6.303 6.498 22,408,234 +0.17(+2.73%)
Mar 23, 2005 6.429 6.487 6.297 6.326 32,016,926 -0.10(-1.61%)
Mar 22, 2005 6.562 6.694 6.418 6.429 20,366,132 -0.20(-2.95%)
Mar 21, 2005 6.544 6.677 6.389 6.625 26,849,992 +0.07(+1.05%)
Mar 18, 2005 6.717 6.723 6.481 6.556 30,376,850 -0.16(-2.40%)
Mar 17, 2005 6.746 6.861 6.642 6.717 32,568,542 -0.14(-2.02%)
Mar 16, 2005 6.803 6.919 6.562 6.855 51,262,108 -0.18(-2.62%)
Mar 15, 2005 7.160 7.178 7.022 7.039 14,278,044 -0.09(-1.29%)
Mar 14, 2005 7.131 7.149 7.080 7.131 9,378,317 +0.00(+0.00%)
Mar 11, 2005 7.224 7.252 7.120 7.131 9,161,319 +0.01(+0.16%)
Mar 10, 2005 7.091 7.201 7.091 7.120 13,671,355 +0.02(+0.24%)
Mar 09, 2005 7.143 7.160 7.068 7.103 19,295,392 -0.06(-0.88%)
Mar 08, 2005 7.154 7.224 7.137 7.166 12,446,336 -0.04(-0.56%)
Mar 07, 2005 7.097 7.241 7.091 7.206 17,331,296 +0.07(+0.97%)
Mar 04, 2005 7.195 7.258 7.126 7.137 12,774,178 -0.06(-0.80%)
Mar 03, 2005 7.172 7.224 7.160 7.195 13,605,161 +0.02(+0.24%)
Mar 02, 2005 7.229 7.327 7.166 7.178 20,886,126 -0.12(-1.58%)
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.