Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6156 6160 6127 6127 78,003,800 -31.50(-0.51%)
May 30, 2005 6159 6162 6145 6159 22,271,800 -2.10(-0.03%)
May 27, 2005 6158 6165 6136 6161 54,975,600 +22.60(+0.37%)
May 26, 2005 6099 6146 6098 6138 65,232,400 +43.10(+0.71%)
May 25, 2005 6075 6113 6071 6095 61,643,800 +15.10(+0.25%)
May 24, 2005 6048 6081 6035 6080 48,996,000 +41.40(+0.69%)
May 23, 2005 6031 6042 6014 6039 32,990,000 +15.50(+0.26%)
May 20, 2005 6030 6036 6003 6023 96,194,400 +5.30(+0.09%)
May 19, 2005 6013 6027 6000 6018 55,344,400 +20.90(+0.35%)
May 18, 2005 5964 6000 5960 5997 61,747,000 +51.80(+0.87%)
May 17, 2005 5961 5966 5936 5945 50,122,400 +2.10(+0.04%)
May 16, 2005 5943 5943 5943 5943 0 +0.00(+0.00%)
May 13, 2005 5935 5957 5931 5943 43,647,200 -5.70(-0.10%)
May 12, 2005 5931 5959 5927 5949 54,786,400 +28.80(+0.49%)
May 11, 2005 5911 5936 5901 5920 62,898,400 +2.40(+0.04%)
May 10, 2005 6008 6016 5918 5918 90,458,400 -85.40(-1.42%)
May 09, 2005 6019 6019 5988 6003 36,394,400 -24.20(-0.40%)
May 06, 2005 6006 6027 5984 6027 54,500,800 +25.20(+0.42%)
May 05, 2005 6002 6002 6002 6002 0 +0.00(+0.00%)
May 04, 2005 5945 6002 5936 6002 98,267,000 +68.20(+1.15%)
May 03, 2005 5929 5934 5902 5934 77,181,400 +9.10(+0.15%)
May 02, 2005 5901 5938 5890 5925 36,485,200 +53.80(+0.92%)
Apr 29, 2005 5822 5882 5822 5871 69,205,000 +20.70(+0.35%)
Apr 28, 2005 5865 5870 5833 5850 79,691,000 +9.60(+0.16%)
Apr 27, 2005 5895 5898 5820 5840 93,504,600 -73.50(-1.24%)
Apr 26, 2005 5914 5919 5880 5914 71,581,200 +14.10(+0.24%)
Apr 25, 2005 5910 5919 5871 5900 42,828,400 -13.00(-0.22%)
Apr 22, 2005 5920 5927 5900 5913 42,464,400 +9.90(+0.17%)
Apr 21, 2005 5889 5928 5888 5903 74,916,400 -11.70(-0.20%)
Apr 20, 2005 5967 5972 5915 5915 87,762,200 -63.20(-1.06%)
Apr 19, 2005 5967 5997 5954 5978 78,401,400 +52.50(+0.89%)
Apr 18, 2005 5946 5946 5896 5925 112,923,600 -93.60(-1.56%)
Apr 15, 2005 6029 6037 5992 6019 149,983,200 -11.50(-0.19%)
Apr 14, 2005 6001 6036 5998 6030 56,403,400 +18.20(+0.30%)
Apr 13, 2005 6018 6024 6006 6012 47,781,200 +24.20(+0.40%)
Apr 12, 2005 6012 6016 5986 5988 41,389,600 -26.60(-0.44%)
Apr 11, 2005 5997 6020 5997 6015 25,986,200 -1.90(-0.03%)
Apr 08, 2005 6037 6042 6005 6017 45,899,400 -7.10(-0.12%)
Apr 07, 2005 6003 6024 5978 6024 143,303,808 +21.30(+0.35%)
Apr 06, 2005 5968 6002 5966 6002 84,566,400 +55.00(+0.92%)
Apr 05, 2005 5923 5959 5916 5947 46,903,600 +44.20(+0.75%)
Apr 04, 2005 5936 5939 5890 5903 44,383,600 -47.70(-0.80%)
Apr 02, 2005 5940 5968 5940 5951 34,092,200 +21.20(+0.36%)
Apr 01, 2005 5962 5966 5930 5930 41,182,000 -3.20(-0.05%)
Mar 31, 2005 5939 5945 5921 5933 47,998,600 -26.90(-0.45%)
Mar 30, 2005 5931 5966 5917 5960 55,221,400 +0.00(+0.00%)
Mar 29, 2005 5931 5966 5917 5960 0 +24.30(+0.41%)
Mar 28, 2005 5936 5936 5936 5936 0 +0.00(+0.00%)
Mar 25, 2005 5929 5946 5919 5936 33,231,600 +9.50(+0.16%)
Mar 24, 2005 5881 5926 5874 5926 63,027,200 +10.40(+0.18%)
Mar 23, 2005 5919 5925 5893 5916 49,052,800 +7.90(+0.13%)
Mar 22, 2005 5896 5936 5893 5908 141,159,808 +0.00(+0.00%)
Mar 21, 2005 5896 5936 5893 5908 0 +10.70(+0.18%)
Mar 19, 2005 5917 5928 5889 5897 98,467,200 -32.00(-0.54%)
Mar 18, 2005 5945 5958 5916 5929 58,599,400 -15.80(-0.27%)
Mar 17, 2005 5995 6006 5940 5945 81,613,200 -66.70(-1.11%)
Mar 16, 2005 6011 6023 5993 6012 51,975,000 +48.50(+0.81%)
Mar 15, 2005 5961 5974 5949 5963 31,429,400 +0.00(+0.00%)
Mar 14, 2005 5961 5974 5949 5963 0 -8.90(-0.15%)
Mar 12, 2005 5963 5992 5958 5972 38,049,400 +26.20(+0.44%)
Mar 11, 2005 5947 5976 5933 5946 45,068,400 -19.80(-0.33%)
Mar 10, 2005 5986 5997 5948 5966 45,946,200 -14.70(-0.25%)
Mar 09, 2005 6008 6018 5972 5980 82,942,800 -34.40(-0.57%)
Mar 08, 2005 6017 6022 5998 6015 33,709,400 +0.00(+0.00%)
Mar 07, 2005 6017 6022 5998 6015 0 +5.30(+0.09%)
Mar 05, 2005 5989 6009 5970 6009 74,803,600 +10.50(+0.18%)
Mar 04, 2005 5990 6015 5986 5999 74,600,800 -14.60(-0.24%)
Mar 03, 2005 5973 6016 5967 6013 63,176,000 +37.90(+0.63%)
Mar 02, 2005 5918 5982 5916 5976 59,055,600 +44.20(+0.75%)
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.