Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.556 4.611 4.553 4.596 475,605 +0.06(+1.23%)
Jun 29, 2005 4.468 4.594 4.468 4.540 643,466 +0.09(+1.93%)
Jun 28, 2005 4.456 4.483 4.441 4.454 644,430 +0.00(+0.09%)
Jun 27, 2005 4.272 4.488 4.272 4.450 738,008 +0.18(+4.17%)
Jun 24, 2005 4.473 4.473 4.272 4.272 627,066 -0.20(-4.52%)
Jun 23, 2005 4.461 4.565 4.447 4.474 387,816 -0.01(-0.30%)
Jun 22, 2005 4.595 4.595 4.482 4.487 824,833 -0.11(-2.32%)
Jun 21, 2005 4.468 4.613 4.468 4.594 1,245,449 +0.15(+3.43%)
Jun 20, 2005 4.457 4.457 4.416 4.442 901,045 -0.04(-0.81%)
Jun 17, 2005 4.561 4.623 4.457 4.478 1,428,745 -0.26(-5.45%)
Jun 16, 2005 4.780 4.780 4.691 4.736 786,244 -0.05(-1.10%)
Jun 15, 2005 4.561 4.810 4.561 4.789 1,640,983 +0.23(+5.12%)
Jun 14, 2005 4.371 4.560 4.371 4.556 1,656,419 +0.17(+3.78%)
Jun 13, 2005 4.400 4.405 4.365 4.390 538,312 +0.01(+0.12%)
Jun 10, 2005 4.374 4.395 4.358 4.385 377,204 +0.02(+0.36%)
Jun 09, 2005 4.312 4.405 4.307 4.369 982,081 +0.06(+1.47%)
Jun 08, 2005 4.408 4.410 4.282 4.306 350,192 -0.09(-2.00%)
Jun 07, 2005 4.356 4.443 4.356 4.394 773,703 +0.03(+0.69%)
Jun 06, 2005 4.380 4.386 4.338 4.364 736,079 +0.01(+0.24%)
Jun 03, 2005 4.431 4.466 4.354 4.354 568,218 -0.05(-1.20%)
Jun 02, 2005 4.246 4.587 4.246 4.406 1,388,227 +0.19(+4.40%)
Jun 01, 2005 4.105 4.277 4.105 4.221 1,043,823 +0.13(+3.19%)
May 31, 2005 4.157 4.166 4.090 4.090 818,079 -0.06(-1.47%)
May 27, 2005 4.115 4.167 4.110 4.151 1,175,989 +0.02(+0.53%)
May 26, 2005 4.094 4.141 4.089 4.130 860,527 +0.06(+1.37%)
May 25, 2005 4.092 4.110 4.063 4.074 922,269 -0.01(-0.13%)
May 24, 2005 4.042 4.091 4.033 4.079 1,187,566 +0.05(+1.13%)
May 23, 2005 3.991 4.042 3.985 4.033 1,047,682 +0.05(+1.33%)
May 20, 2005 4.058 4.070 3.979 3.980 1,483,734 -0.08(-2.04%)
May 19, 2005 4.083 4.091 4.043 4.063 1,051,541 -0.01(-0.25%)
May 18, 2005 4.072 4.079 4.048 4.074 570,147 +0.01(+0.18%)
May 17, 2005 4.084 4.092 4.017 4.066 718,714 +0.00(+0.10%)
May 16, 2005 4.043 4.105 4.042 4.062 915,516 +0.02(+0.62%)
May 13, 2005 4.016 4.073 3.971 4.037 721,608 +0.02(+0.46%)
May 12, 2005 3.783 4.115 3.783 4.019 2,048,094 +0.30(+8.18%)
May 11, 2005 3.701 3.726 3.652 3.715 389,745 +0.01(+0.25%)
May 10, 2005 3.680 3.725 3.675 3.706 556,641 -0.03(-0.69%)
May 09, 2005 3.623 3.732 3.606 3.732 313,533 +0.11(+2.97%)
May 06, 2005 3.626 3.627 3.592 3.624 300,026 +0.00(+0.00%)
May 05, 2005 3.577 3.626 3.552 3.624 375,274 +0.05(+1.30%)
May 04, 2005 3.530 3.599 3.530 3.577 245,038 +0.05(+1.35%)
May 03, 2005 3.535 3.555 3.521 3.530 578,830 -0.01(-0.15%)
May 02, 2005 3.581 3.623 3.524 3.535 296,168 -0.03(-0.87%)
Apr 29, 2005 3.524 3.566 3.498 3.566 261,438 +0.04(+1.12%)
Apr 28, 2005 3.554 3.576 3.525 3.526 319,321 -0.03(-0.82%)
Apr 27, 2005 3.568 3.576 3.546 3.555 393,604 -0.01(-0.23%)
Apr 26, 2005 3.628 3.643 3.564 3.564 348,262 -0.05(-1.32%)
Apr 25, 2005 3.576 3.701 3.566 3.611 300,026 +0.05(+1.28%)
Apr 22, 2005 3.575 3.583 3.519 3.566 412,898 +0.00(+0.03%)
Apr 21, 2005 3.581 3.581 3.530 3.565 189,084 +0.01(+0.26%)
Apr 20, 2005 3.620 3.620 3.535 3.555 286,520 -0.06(-1.78%)
Apr 19, 2005 3.600 3.628 3.520 3.620 938,669 +0.04(+1.13%)
Apr 18, 2005 3.561 3.581 3.523 3.579 294,238 +0.03(+0.79%)
Apr 15, 2005 3.659 3.659 3.541 3.551 186,190 -0.08(-2.25%)
Apr 14, 2005 3.607 3.645 3.587 3.633 468,852 +0.03(+0.72%)
Apr 13, 2005 3.614 3.627 3.591 3.607 135,060 -0.02(-0.51%)
Apr 12, 2005 3.595 3.628 3.526 3.626 343,439 +0.02(+0.58%)
Apr 11, 2005 3.649 3.649 3.580 3.605 370,451 -0.04(-1.19%)
Apr 08, 2005 3.577 3.720 3.577 3.649 596,195 +0.07(+2.03%)
Apr 07, 2005 3.558 3.636 3.555 3.576 781,420 +0.02(+0.55%)
Apr 06, 2005 3.470 3.568 3.447 3.556 502,617 +0.09(+2.72%)
Apr 05, 2005 3.441 3.483 3.421 3.462 347,298 +0.02(+0.60%)
Apr 04, 2005 3.419 3.524 3.397 3.441 362,733 +0.03(+0.97%)
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.