Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.053 6.104 5.969 6.014 15,341,080 -0.09(-1.47%)
Jul 28, 2005 6.075 6.143 6.020 6.104 13,948,109 +0.01(+0.18%)
Jul 27, 2005 6.104 6.137 6.025 6.092 10,662,482 +0.01(+0.18%)
Jul 26, 2005 5.941 6.092 5.936 6.081 21,081,730 +0.14(+2.36%)
Jul 25, 2005 6.048 6.115 5.924 5.941 19,031,204 -0.06(-1.03%)
Jul 22, 2005 5.958 6.042 5.936 6.003 14,869,792 +0.04(+0.75%)
Jul 21, 2005 6.104 6.120 5.924 5.958 22,938,846 -0.16(-2.65%)
Jul 20, 2005 5.992 6.165 5.880 6.120 30,992,186 +0.05(+0.83%)
Jul 19, 2005 6.126 6.182 6.036 6.070 25,438,874 -0.05(-0.82%)
Jul 18, 2005 6.171 6.266 6.042 6.120 20,494,896 -0.04(-0.64%)
Jul 15, 2005 6.126 6.159 6.053 6.159 16,425,634 +0.06(+1.01%)
Jul 14, 2005 6.020 6.171 6.020 6.098 19,641,790 +0.11(+1.87%)
Jul 13, 2005 5.997 6.020 5.969 5.986 14,176,163 -0.05(-0.83%)
Jul 12, 2005 5.930 6.048 5.919 6.036 21,109,946 +0.04(+0.65%)
Jul 11, 2005 5.908 6.036 5.868 5.997 17,966,832 +0.16(+2.78%)
Jul 08, 2005 5.779 5.874 5.717 5.835 15,028,376 +0.08(+1.46%)
Jul 07, 2005 5.689 5.756 5.667 5.751 17,908,256 -0.04(-0.77%)
Jul 06, 2005 5.829 5.835 5.768 5.796 13,388,599 -0.03(-0.48%)
Jul 05, 2005 5.779 5.852 5.723 5.824 13,382,527 +0.05(+0.87%)
Jul 01, 2005 5.723 5.896 5.723 5.773 17,536,618 +0.04(+0.68%)
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%)
Jun 01, 2005 5.622 5.672 5.529 5.555 25,022,054 -0.03(-0.60%)
May 31, 2005 5.639 5.656 5.588 5.588 15,813,262 -0.05(-0.89%)
May 27, 2005 5.650 5.745 5.616 5.639 19,621,788 +0.02(+0.40%)
May 26, 2005 5.628 5.639 5.577 5.616 19,439,274 +0.04(+0.70%)
May 25, 2005 5.572 5.588 5.482 5.577 23,823,384 -0.01(-0.20%)
May 24, 2005 5.672 5.678 5.516 5.588 23,516,930 -0.11(-1.87%)
May 23, 2005 5.639 5.751 5.628 5.695 25,822,118 +0.10(+1.70%)
May 20, 2005 5.572 5.633 5.532 5.600 25,673,714 -0.01(-0.10%)
May 19, 2005 5.544 5.639 5.476 5.605 34,951,976 +0.05(+0.91%)
May 18, 2005 5.376 5.588 5.258 5.555 40,434,924 +0.34(+6.55%)
May 17, 2005 5.269 5.308 5.185 5.213 22,492,738 -0.06(-1.06%)
May 16, 2005 5.236 5.325 5.213 5.269 17,600,908 +0.06(+1.18%)
May 13, 2005 5.258 5.303 5.168 5.208 18,469,908 -0.03(-0.53%)
May 12, 2005 5.471 5.471 5.191 5.236 40,552,972 -0.16(-3.01%)
May 11, 2005 5.516 5.516 5.286 5.398 24,858,468 -0.08(-1.43%)
May 10, 2005 5.544 5.560 5.415 5.476 26,166,968 -0.10(-1.71%)
May 09, 2005 5.465 5.644 5.465 5.572 26,888,814 +0.11(+1.95%)
May 06, 2005 5.437 5.527 5.392 5.465 34,831,428 +0.03(+0.62%)
May 05, 2005 5.684 5.723 5.297 5.432 58,616,776 -0.26(-4.53%)
May 04, 2005 5.516 5.852 5.471 5.689 78,890,048 +0.39(+7.29%)
May 03, 2005 5.191 5.314 5.180 5.303 21,911,976 +0.14(+2.71%)
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.