Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 1.821 1.837 1.785 1.786 746,003 -0.03(-1.91%)
Jun 29, 2005 1.794 1.823 1.789 1.821 183,184 +0.02(+1.11%)
Jun 28, 2005 1.778 1.804 1.756 1.801 286,778 +0.04(+2.16%)
Jun 27, 2005 1.738 1.789 1.730 1.763 385,319 +0.03(+1.52%)
Jun 24, 2005 1.773 1.782 1.711 1.736 451,013 -0.04(-2.20%)
Jun 23, 2005 1.784 1.811 1.768 1.775 194,554 -0.03(-1.41%)
Jun 22, 2005 1.813 1.813 1.768 1.801 240,666 -0.01(-0.58%)
Jun 21, 2005 1.828 1.841 1.789 1.811 308,887 -0.02(-0.92%)
Jun 20, 2005 1.821 1.847 1.821 1.828 155,391 +0.02(+0.99%)
Jun 17, 2005 1.811 1.842 1.802 1.810 546,395 +0.02(+0.88%)
Jun 16, 2005 1.731 1.794 1.731 1.794 195,186 +0.05(+3.03%)
Jun 15, 2005 1.720 1.745 1.712 1.741 325,942 +0.02(+1.41%)
Jun 14, 2005 1.707 1.719 1.696 1.717 152,232 +0.01(+0.68%)
Jun 13, 2005 1.678 1.706 1.668 1.706 222,348 -0.01(-0.62%)
Jun 10, 2005 1.702 1.747 1.700 1.716 265,301 +0.02(+1.12%)
Jun 09, 2005 1.636 1.697 1.635 1.697 246,983 +0.05(+3.21%)
Jun 08, 2005 1.627 1.657 1.627 1.644 394,162 +0.02(+1.04%)
Jun 07, 2005 1.604 1.663 1.604 1.627 599,455 +0.02(+1.45%)
Jun 06, 2005 1.599 1.609 1.577 1.604 273,513 +0.02(+1.40%)
Jun 03, 2005 1.537 1.606 1.514 1.582 234,981 +0.04(+2.74%)
Jun 02, 2005 1.569 1.570 1.537 1.540 296,253 -0.04(-2.47%)
Jun 01, 2005 1.548 1.596 1.543 1.579 281,725 +0.02(+1.29%)
May 31, 2005 1.558 1.580 1.548 1.559 303,833 -0.01(-0.61%)
May 27, 2005 1.532 1.577 1.530 1.568 197,713 +0.03(+1.85%)
May 26, 2005 1.488 1.549 1.484 1.540 348,682 +0.04(+2.60%)
May 25, 2005 1.500 1.520 1.478 1.501 480,701 +0.01(+0.78%)
May 24, 2005 1.478 1.509 1.471 1.489 403,637 +0.00(+0.00%)
May 23, 2005 1.492 1.504 1.468 1.489 555,238 -0.01(-0.35%)
May 20, 2005 1.506 1.511 1.478 1.494 353,104 -0.01(-0.56%)
May 19, 2005 1.482 1.508 1.478 1.503 482,596 +0.03(+2.15%)
May 18, 2005 1.477 1.480 1.434 1.471 502,810 +0.01(+1.01%)
May 17, 2005 1.392 1.475 1.392 1.456 553,343 +0.04(+3.06%)
May 16, 2005 1.399 1.433 1.390 1.413 541,973 +0.01(+0.68%)
May 13, 2005 1.425 1.468 1.388 1.404 503,441 -0.02(-1.41%)
May 12, 2005 1.551 1.551 1.421 1.424 908,342 -0.14(-8.85%)
May 11, 2005 1.558 1.575 1.557 1.562 374,580 +0.01(+0.41%)
May 10, 2005 1.595 1.609 1.556 1.556 508,495 -0.04(-2.45%)
May 09, 2005 1.581 1.619 1.575 1.595 221,084 +0.01(+0.53%)
May 06, 2005 1.599 1.599 1.582 1.586 368,895 -0.01(-0.40%)
May 05, 2005 1.556 1.599 1.556 1.593 257,721 +0.03(+2.24%)
May 04, 2005 1.557 1.593 1.550 1.558 643,672 -0.01(-0.41%)
May 03, 2005 1.583 1.587 1.551 1.564 830,015 -0.01(-0.94%)
May 02, 2005 1.538 1.581 1.526 1.579 579,242 +0.04(+2.89%)
Apr 29, 2005 1.578 1.605 1.535 1.535 670,203 -0.05(-3.39%)
Apr 28, 2005 1.589 1.598 1.558 1.588 978,458 -0.00(-0.07%)
Apr 27, 2005 1.607 1.626 1.587 1.589 572,925 -0.02(-1.25%)
Apr 26, 2005 1.668 1.679 1.609 1.609 583,032 -0.05(-2.74%)
Apr 25, 2005 1.641 1.678 1.637 1.655 503,441 +0.02(+1.16%)
Apr 22, 2005 1.625 1.660 1.621 1.636 1,562,754 +0.02(+1.31%)
Apr 21, 2005 1.620 1.631 1.605 1.615 1,095,949 +0.01(+0.59%)
Apr 20, 2005 1.646 1.646 1.604 1.605 1,638,554 -0.05(-3.12%)
Apr 19, 2005 1.652 1.678 1.634 1.657 493,966 +0.02(+1.49%)
Apr 18, 2005 1.604 1.643 1.604 1.633 651,252 +0.03(+1.78%)
Apr 15, 2005 1.611 1.650 1.604 1.604 823,067 -0.00(-0.13%)
Apr 14, 2005 1.609 1.654 1.604 1.606 583,032 -0.01(-0.39%)
Apr 13, 2005 1.642 1.675 1.604 1.613 929,188 -0.04(-2.24%)
Apr 12, 2005 1.670 1.678 1.619 1.650 1,401,046 -0.02(-1.14%)
Apr 11, 2005 1.636 1.683 1.630 1.669 964,561 +0.03(+2.00%)
Apr 08, 2005 1.652 1.689 1.615 1.636 601,350 -0.03(-1.77%)
Apr 07, 2005 1.698 1.714 1.646 1.665 839,490 -0.02(-1.38%)
Apr 06, 2005 1.627 1.701 1.627 1.689 833,174 +0.07(+4.03%)
Apr 05, 2005 1.630 1.639 1.611 1.623 471,858 +0.00(+0.26%)
Apr 04, 2005 1.614 1.688 1.607 1.619 838,859 +0.01(+0.33%)
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.