Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.860 3.920 3.740 3.770 1,122,530 -0.08(-2.08%)
Jun 29, 2005 3.970 3.970 3.850 3.850 637,858 -0.10(-2.53%)
Jun 28, 2005 3.830 3.950 3.830 3.950 375,881 +0.12(+3.13%)
Jun 27, 2005 4.020 4.020 3.820 3.830 528,498 -0.18(-4.49%)
Jun 24, 2005 3.930 4.010 3.900 4.010 921,630 +0.07(+1.78%)
Jun 23, 2005 3.870 4.050 3.860 3.940 930,191 +0.03(+0.77%)
Jun 22, 2005 3.930 3.980 3.900 3.910 272,974 -0.02(-0.51%)
Jun 21, 2005 3.940 3.990 3.910 3.930 212,050 -0.02(-0.51%)
Jun 20, 2005 4.050 4.060 3.940 3.950 371,377 -0.12(-2.95%)
Jun 17, 2005 4.070 4.140 4.000 4.070 919,194 +0.03(+0.74%)
Jun 16, 2005 3.980 4.040 3.940 4.040 426,894 +0.05(+1.25%)
Jun 15, 2005 4.010 4.080 3.950 3.990 2,510,448 -0.02(-0.50%)
Jun 14, 2005 3.950 4.020 3.950 4.010 357,936 +0.02(+0.50%)
Jun 13, 2005 3.950 4.010 3.910 3.990 427,891 +0.01(+0.25%)
Jun 10, 2005 3.960 3.980 3.900 3.980 331,944 +0.07(+1.79%)
Jun 09, 2005 3.990 3.990 3.850 3.910 682,058 -0.09(-2.25%)
Jun 08, 2005 3.930 4.020 3.920 4.000 737,956 +0.06(+1.52%)
Jun 07, 2005 3.900 3.950 3.860 3.940 729,540 +0.07(+1.81%)
Jun 06, 2005 3.880 3.890 3.840 3.870 658,743 +0.06(+1.57%)
Jun 03, 2005 4.000 4.000 3.800 3.810 736,225 -0.13(-3.30%)
Jun 02, 2005 4.130 4.130 3.930 3.940 857,251 -0.16(-3.90%)
Jun 01, 2005 4.130 4.150 4.000 4.100 943,040 +0.04(+0.99%)
May 31, 2005 3.980 4.160 3.950 4.060 2,230,990 +0.12(+3.05%)
May 27, 2005 3.880 3.970 3.880 3.940 594,238 +0.04(+1.03%)
May 26, 2005 3.910 3.960 3.880 3.900 876,223 +0.04(+1.04%)
May 25, 2005 3.850 3.920 3.800 3.860 1,818,943 +0.08(+2.12%)
May 24, 2005 3.900 3.900 3.750 3.780 1,163,800 -0.11(-2.83%)
May 23, 2005 3.880 3.960 3.850 3.890 782,461 +0.05(+1.30%)
May 20, 2005 3.900 3.950 3.780 3.840 405,073 -0.07(-1.79%)
May 19, 2005 3.860 3.920 3.850 3.910 599,608 +0.05(+1.30%)
May 18, 2005 3.970 3.970 3.800 3.860 520,000 -0.09(-2.28%)
May 17, 2005 3.890 3.970 3.860 3.950 1,309,536 +0.07(+1.80%)
May 16, 2005 3.910 3.960 3.790 3.880 1,327,741 -0.01(-0.26%)
May 13, 2005 3.870 3.950 3.850 3.890 1,470,309 +0.10(+2.64%)
May 12, 2005 3.920 3.920 3.710 3.790 1,625,774 -0.14(-3.56%)
May 11, 2005 3.840 3.970 3.800 3.930 2,626,297 +0.16(+4.24%)
May 10, 2005 4.190 4.250 3.700 3.770 5,120,541 -0.76(-16.78%)
May 09, 2005 4.490 4.640 4.480 4.530 933,813 +0.07(+1.57%)
May 06, 2005 4.270 4.500 4.210 4.460 692,465 +0.21(+4.94%)
May 05, 2005 4.240 4.260 4.130 4.250 184,685 +0.01(+0.24%)
May 04, 2005 4.150 4.250 4.050 4.240 258,033 +0.14(+3.41%)
May 03, 2005 4.040 4.170 4.040 4.100 398,105 +0.00(+0.00%)
May 02, 2005 4.010 4.100 3.850 4.100 532,850 +0.08(+1.99%)
Apr 29, 2005 4.230 4.290 3.990 4.020 803,751 -0.23(-5.41%)
Apr 28, 2005 4.340 4.340 4.240 4.250 547,415 -0.08(-1.85%)
Apr 27, 2005 4.300 4.410 4.250 4.330 612,371 +0.03(+0.70%)
Apr 26, 2005 4.250 4.330 4.220 4.300 1,148,166 +0.05(+1.18%)
Apr 25, 2005 4.230 4.370 4.160 4.250 734,708 -0.05(-1.16%)
Apr 22, 2005 4.220 4.300 4.150 4.300 516,455 +0.04(+0.94%)
Apr 21, 2005 4.200 4.270 4.090 4.260 504,502 +0.11(+2.65%)
Apr 20, 2005 4.110 4.190 3.990 4.150 723,026 -0.03(-0.72%)
Apr 19, 2005 3.620 4.190 3.620 4.180 1,253,108 +0.58(+16.11%)
Apr 18, 2005 3.500 3.660 3.430 3.600 446,080 +0.14(+4.05%)
Apr 15, 2005 3.600 3.660 3.420 3.460 512,027 -0.10(-2.81%)
Apr 14, 2005 3.630 3.700 3.550 3.560 448,906 -0.11(-3.00%)
Apr 13, 2005 3.750 3.800 3.600 3.670 230,583 -0.12(-3.17%)
Apr 12, 2005 3.580 3.790 3.580 3.790 236,661 +0.19(+5.28%)
Apr 11, 2005 3.620 3.750 3.590 3.600 451,608 -0.07(-1.91%)
Apr 08, 2005 3.790 3.840 3.650 3.670 386,553 -0.13(-3.42%)
Apr 07, 2005 3.690 3.830 3.690 3.800 282,409 +0.09(+2.43%)
Apr 06, 2005 3.750 3.790 3.680 3.710 306,335 +0.01(+0.27%)
Apr 05, 2005 3.700 3.750 3.630 3.700 487,497 -0.04(-1.07%)
Apr 04, 2005 3.600 3.750 3.580 3.740 540,694 +0.14(+3.89%)
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.