Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.129 5.146 5.078 5.079 16,963,630 -0.01(-0.25%)
Jul 28, 2005 5.176 5.256 5.054 5.091 67,108,540 +0.23(+4.63%)
Jul 27, 2005 4.870 4.905 4.822 4.866 23,646,840 -0.00(-0.08%)
Jul 26, 2005 4.880 4.905 4.847 4.870 16,863,446 -0.01(-0.12%)
Jul 25, 2005 4.930 4.952 4.848 4.876 16,693,040 -0.08(-1.70%)
Jul 22, 2005 4.985 5.028 4.951 4.960 12,323,136 -0.03(-0.58%)
Jul 21, 2005 5.011 5.028 4.930 4.989 10,814,183 -0.04(-0.79%)
Jul 20, 2005 4.977 5.047 4.960 5.028 13,863,074 +0.04(+0.81%)
Jul 19, 2005 5.046 5.073 4.967 4.988 15,312,043 -0.07(-1.41%)
Jul 18, 2005 5.067 5.075 5.038 5.059 9,619,677 -0.03(-0.66%)
Jul 15, 2005 5.092 5.122 5.074 5.093 12,886,059 +0.02(+0.46%)
Jul 14, 2005 5.058 5.078 5.009 5.070 12,959,106 +0.07(+1.45%)
Jul 13, 2005 5.004 5.025 4.977 4.997 12,236,813 -0.02(-0.48%)
Jul 12, 2005 5.000 5.029 4.936 5.022 10,295,588 -0.01(-0.13%)
Jul 11, 2005 5.025 5.044 4.979 5.028 10,924,171 +0.02(+0.48%)
Jul 08, 2005 4.850 5.019 4.834 5.004 19,407,468 +0.15(+3.17%)
Jul 07, 2005 4.813 4.866 4.763 4.851 22,039,690 -0.04(-0.77%)
Jul 06, 2005 5.016 5.035 4.865 4.888 23,243,240 -0.14(-2.69%)
Jul 05, 2005 4.993 5.053 4.930 5.024 14,545,825 +0.09(+1.82%)
Jul 01, 2005 4.999 5.015 4.914 4.934 12,608,279 -0.06(-1.18%)
Jun 30, 2005 5.027 5.055 4.980 4.993 17,618,210 -0.05(-0.98%)
Jun 29, 2005 5.128 5.130 5.006 5.042 14,629,985 -0.09(-1.68%)
Jun 28, 2005 5.035 5.135 4.979 5.128 21,352,144 +0.11(+2.12%)
Jun 27, 2005 5.035 5.064 5.001 5.022 12,148,560 -0.05(-0.92%)
Jun 24, 2005 5.141 5.188 5.066 5.068 11,863,769 -0.07(-1.43%)
Jun 23, 2005 5.216 5.257 5.134 5.141 12,719,916 -0.07(-1.43%)
Jun 22, 2005 5.243 5.248 5.168 5.216 7,489,938 +0.01(+0.19%)
Jun 21, 2005 5.228 5.256 5.180 5.206 10,683,718 -0.05(-1.03%)
Jun 20, 2005 5.259 5.285 5.195 5.260 7,904,578 -0.01(-0.22%)
Jun 17, 2005 5.397 5.397 5.225 5.272 29,645,556 -0.04(-0.84%)
Jun 16, 2005 5.332 5.348 5.284 5.316 7,206,834 -0.03(-0.53%)
Jun 15, 2005 5.340 5.361 5.278 5.345 14,590,634 +0.01(+0.12%)
Jun 14, 2005 5.330 5.358 5.305 5.339 9,820,235 -0.01(-0.13%)
Jun 13, 2005 5.291 5.352 5.282 5.345 12,381,040 +0.05(+0.99%)
Jun 10, 2005 5.337 5.359 5.243 5.293 13,757,546 -0.05(-0.96%)
Jun 09, 2005 5.325 5.400 5.278 5.344 13,744,995 +0.02(+0.34%)
Jun 08, 2005 5.378 5.406 5.315 5.326 9,386,794 -0.04(-0.72%)
Jun 07, 2005 5.388 5.499 5.361 5.365 14,560,823 -0.03(-0.50%)
Jun 06, 2005 5.364 5.412 5.356 5.392 8,574,043 +0.03(+0.59%)
Jun 03, 2005 5.442 5.484 5.347 5.360 13,434,563 -0.08(-1.40%)
Jun 02, 2005 5.312 5.442 5.267 5.436 16,395,408 +0.13(+2.37%)
Jun 01, 2005 5.308 5.410 5.295 5.311 17,755,860 +0.02(+0.29%)
May 31, 2005 5.355 5.377 5.289 5.295 16,346,667 -0.08(-1.51%)
May 27, 2005 5.348 5.385 5.324 5.376 9,799,380 +0.04(+0.80%)
May 26, 2005 5.347 5.362 5.302 5.334 14,487,414 +0.02(+0.35%)
May 25, 2005 5.259 5.316 5.252 5.315 11,264,413 +0.02(+0.40%)
May 24, 2005 5.272 5.320 5.253 5.294 12,500,666 -0.01(-0.25%)
May 23, 2005 5.311 5.348 5.284 5.308 12,569,486 -0.01(-0.13%)
May 20, 2005 5.293 5.345 5.288 5.314 14,954,981 -0.01(-0.16%)
May 19, 2005 5.285 5.331 5.274 5.323 11,821,195 +0.00(+0.05%)
May 18, 2005 5.228 5.335 5.203 5.320 17,138,360 +0.10(+1.85%)
May 17, 2005 5.190 5.226 5.127 5.224 12,992,528 +0.03(+0.48%)
May 16, 2005 5.223 5.229 5.151 5.198 11,670,449 -0.02(-0.39%)
May 13, 2005 5.151 5.220 5.110 5.219 20,893,764 +0.08(+1.60%)
May 12, 2005 5.111 5.146 5.071 5.137 17,474,422 +0.02(+0.38%)
May 11, 2005 5.035 5.122 5.012 5.117 15,241,898 +0.10(+2.02%)
May 10, 2005 5.024 5.044 4.990 5.016 11,492,464 -0.03(-0.63%)
May 09, 2005 5.091 5.093 4.999 5.048 14,516,454 -0.02(-0.36%)
May 06, 2005 5.102 5.131 5.050 5.066 21,306,174 +0.02(+0.34%)
May 05, 2005 4.993 5.069 4.930 5.049 31,618,272 +0.16(+3.22%)
May 04, 2005 4.837 4.908 4.813 4.891 18,897,776 +0.06(+1.20%)
May 03, 2005 4.801 4.853 4.775 4.833 18,771,890 +0.02(+0.40%)
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.