Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.027 5.055 4.980 4.993 17,618,372 -0.05(-0.98%)
Jun 29, 2005 5.128 5.130 5.006 5.042 14,630,120 -0.09(-1.68%)
Jun 28, 2005 5.035 5.135 4.979 5.128 21,352,338 +0.11(+2.12%)
Jun 27, 2005 5.035 5.064 5.001 5.022 12,148,672 -0.05(-0.92%)
Jun 24, 2005 5.141 5.188 5.066 5.068 11,863,878 -0.07(-1.43%)
Jun 23, 2005 5.216 5.257 5.134 5.141 12,720,033 -0.07(-1.43%)
Jun 22, 2005 5.243 5.248 5.168 5.216 7,490,007 +0.01(+0.19%)
Jun 21, 2005 5.228 5.256 5.180 5.206 10,683,816 -0.05(-1.03%)
Jun 20, 2005 5.259 5.285 5.195 5.260 7,904,651 -0.01(-0.22%)
Jun 17, 2005 5.396 5.396 5.225 5.272 29,645,828 -0.04(-0.84%)
Jun 16, 2005 5.332 5.348 5.284 5.316 7,206,900 -0.03(-0.53%)
Jun 15, 2005 5.339 5.361 5.278 5.345 14,590,768 +0.01(+0.12%)
Jun 14, 2005 5.330 5.358 5.305 5.338 9,820,325 -0.01(-0.13%)
Jun 13, 2005 5.291 5.352 5.281 5.345 12,381,153 +0.05(+0.99%)
Jun 10, 2005 5.337 5.359 5.243 5.293 13,757,672 -0.05(-0.96%)
Jun 09, 2005 5.325 5.400 5.278 5.344 13,745,121 +0.02(+0.34%)
Jun 08, 2005 5.378 5.406 5.315 5.326 9,386,880 -0.04(-0.72%)
Jun 07, 2005 5.388 5.499 5.361 5.365 14,560,957 -0.03(-0.50%)
Jun 06, 2005 5.364 5.412 5.356 5.392 8,574,122 +0.03(+0.60%)
Jun 03, 2005 5.442 5.484 5.347 5.360 13,434,686 -0.08(-1.40%)
Jun 02, 2005 5.312 5.442 5.267 5.436 16,395,559 +0.13(+2.37%)
Jun 01, 2005 5.308 5.410 5.295 5.310 17,756,024 +0.02(+0.29%)
May 31, 2005 5.355 5.377 5.289 5.295 16,346,817 -0.08(-1.51%)
May 27, 2005 5.348 5.385 5.324 5.376 9,799,470 +0.04(+0.80%)
May 26, 2005 5.347 5.362 5.302 5.334 14,487,547 +0.02(+0.35%)
May 25, 2005 5.259 5.316 5.252 5.315 11,264,516 +0.02(+0.40%)
May 24, 2005 5.272 5.320 5.252 5.294 12,500,781 -0.01(-0.25%)
May 23, 2005 5.310 5.348 5.284 5.308 12,569,602 -0.01(-0.13%)
May 20, 2005 5.293 5.345 5.288 5.314 14,955,118 -0.01(-0.16%)
May 19, 2005 5.285 5.331 5.274 5.323 11,821,303 +0.00(+0.05%)
May 18, 2005 5.228 5.335 5.203 5.320 17,138,518 +0.10(+1.85%)
May 17, 2005 5.190 5.226 5.127 5.223 12,992,648 +0.03(+0.48%)
May 16, 2005 5.223 5.229 5.151 5.198 11,670,556 -0.02(-0.39%)
May 13, 2005 5.151 5.220 5.110 5.219 20,893,956 +0.08(+1.60%)
May 12, 2005 5.111 5.146 5.071 5.137 17,474,582 +0.02(+0.38%)
May 11, 2005 5.035 5.122 5.012 5.117 15,242,038 +0.10(+2.02%)
May 10, 2005 5.023 5.044 4.990 5.016 11,492,569 -0.03(-0.63%)
May 09, 2005 5.091 5.093 4.999 5.048 14,516,587 -0.02(-0.36%)
May 06, 2005 5.102 5.131 5.050 5.066 21,306,370 +0.02(+0.34%)
May 05, 2005 4.993 5.069 4.930 5.049 31,618,562 +0.16(+3.22%)
May 04, 2005 4.837 4.908 4.813 4.891 18,897,950 +0.06(+1.20%)
May 03, 2005 4.801 4.853 4.775 4.833 18,772,062 +0.02(+0.40%)
May 02, 2005 4.822 4.832 4.755 4.814 25,957,874 +0.03(+0.59%)
Apr 29, 2005 4.792 4.816 4.655 4.786 25,905,924 +0.09(+1.98%)
Apr 28, 2005 4.684 4.773 4.676 4.693 36,884,524 +0.21(+4.63%)
Apr 27, 2005 4.518 4.563 4.449 4.485 19,226,492 -0.02(-0.43%)
Apr 26, 2005 4.590 4.619 4.504 4.504 15,870,849 -0.08(-1.77%)
Apr 25, 2005 4.481 4.629 4.467 4.586 27,121,386 +0.18(+4.15%)
Apr 22, 2005 4.481 4.491 4.388 4.403 13,026,463 -0.08(-1.83%)
Apr 21, 2005 4.427 4.494 4.427 4.485 16,024,203 +0.07(+1.62%)
Apr 20, 2005 4.441 4.491 4.308 4.414 30,184,982 -0.05(-1.19%)
Apr 19, 2005 4.571 4.576 4.441 4.467 23,831,200 -0.08(-1.66%)
Apr 18, 2005 4.561 4.598 4.486 4.542 25,182,036 -0.03(-0.72%)
Apr 15, 2005 4.566 4.676 4.533 4.575 33,930,584 +0.05(+1.00%)
Apr 14, 2005 4.550 4.582 4.511 4.530 21,603,566 -0.02(-0.51%)
Apr 13, 2005 4.615 4.644 4.538 4.553 26,193,796 -0.08(-1.75%)
Apr 12, 2005 4.557 4.642 4.525 4.634 40,016,792 +0.04(+0.93%)
Apr 11, 2005 4.697 4.711 4.488 4.591 49,545,924 -0.11(-2.28%)
Apr 08, 2005 4.880 4.906 4.696 4.699 37,041,200 -0.18(-3.72%)
Apr 07, 2005 4.917 4.928 4.781 4.880 49,542,604 -0.16(-3.13%)
Apr 06, 2005 5.025 5.062 4.998 5.038 14,865,437 +0.04(+0.75%)
Apr 05, 2005 4.967 5.022 4.926 5.000 11,921,695 +0.03(+0.64%)
Apr 04, 2005 4.933 4.979 4.911 4.968 16,009,293 +0.01(+0.29%)
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.