Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.128 6.426 5.747 6.314 1,135,384 +0.14(+2.30%)
Jun 29, 2005 6.083 6.195 6.001 6.172 251,889 +0.07(+1.22%)
Jun 28, 2005 5.650 6.210 5.628 6.098 664,123 +0.50(+8.93%)
Jun 27, 2005 5.717 5.725 5.568 5.598 171,892 -0.06(-1.06%)
Jun 24, 2005 5.814 5.814 5.448 5.657 1,084,384 -0.10(-1.69%)
Jun 23, 2005 6.001 6.016 5.747 5.754 274,744 -0.29(-4.81%)
Jun 22, 2005 6.128 6.225 5.926 6.045 257,552 -0.07(-1.10%)
Jun 21, 2005 5.986 6.113 5.866 6.113 1,029,002 +0.14(+2.38%)
Jun 20, 2005 6.008 6.180 5.859 5.971 110,154 -0.11(-1.84%)
Jun 17, 2005 5.963 6.157 5.807 6.083 383,408 +0.22(+3.82%)
Jun 16, 2005 6.105 6.195 5.835 5.859 346,682 -0.20(-3.33%)
Jun 15, 2005 6.008 6.113 6.008 6.060 195,711 +0.06(+1.00%)
Jun 14, 2005 5.896 6.001 5.896 6.001 161,066 +0.08(+1.39%)
Jun 13, 2005 6.045 6.045 5.822 5.919 173,068 -0.07(-1.25%)
Jun 10, 2005 5.963 6.023 5.956 5.993 89,956 -0.01(-0.25%)
Jun 09, 2005 5.978 6.045 5.874 6.008 165,960 +0.08(+1.39%)
Jun 08, 2005 5.986 6.031 5.911 5.926 184,127 -0.04(-0.75%)
Jun 07, 2005 5.986 6.068 5.971 5.971 124,785 -0.01(-0.25%)
Jun 06, 2005 6.068 6.068 5.971 5.986 515,221 +0.01(+0.25%)
Jun 03, 2005 5.978 6.098 5.941 5.971 196,361 +0.07(+1.14%)
Jun 02, 2005 6.023 6.113 5.792 5.904 186,456 -0.16(-2.71%)
Jun 01, 2005 6.045 6.083 5.971 6.068 178,463 +0.07(+1.12%)
May 31, 2005 6.045 6.217 5.971 6.001 335,463 +0.07(+1.13%)
May 27, 2005 5.956 6.008 5.881 5.934 88,004 -0.07(-1.24%)
May 26, 2005 5.837 6.023 5.710 6.008 259,193 +0.19(+3.34%)
May 25, 2005 5.799 6.113 5.672 5.814 218,860 +0.06(+1.04%)
May 24, 2005 5.702 5.986 5.590 5.754 237,285 +0.13(+2.25%)
May 23, 2005 5.456 5.859 5.456 5.628 145,351 +0.10(+1.75%)
May 20, 2005 5.777 5.829 5.493 5.531 191,412 -0.22(-3.77%)
May 19, 2005 5.516 5.956 4.926 5.747 541,678 +0.25(+4.48%)
May 18, 2005 5.553 5.695 5.411 5.501 186,639 -0.02(-0.41%)
May 17, 2005 5.545 5.553 5.299 5.523 210,991 +0.02(+0.41%)
May 16, 2005 5.225 5.553 5.225 5.501 167,482 +0.24(+4.54%)
May 13, 2005 5.247 5.359 5.195 5.262 136,780 +0.05(+1.00%)
May 12, 2005 5.538 5.613 5.105 5.210 272,693 -0.33(-5.93%)
May 11, 2005 5.672 5.680 5.448 5.538 156,757 -0.17(-2.94%)
May 10, 2005 5.807 5.859 5.598 5.706 221,705 -0.07(-1.23%)
May 09, 2005 5.657 5.784 5.575 5.777 370,575 +0.16(+2.93%)
May 06, 2005 5.411 5.687 5.329 5.613 237,986 +0.27(+5.03%)
May 05, 2005 5.374 5.419 5.202 5.344 293,329 -0.03(-0.56%)
May 04, 2005 6.180 6.187 5.120 5.374 1,198,940 -0.59(-9.89%)
May 03, 2005 5.941 5.971 5.881 5.963 119,016 -0.01(-0.12%)
May 02, 2005 5.926 5.971 5.866 5.971 147,891 +0.01(+0.25%)
Apr 29, 2005 6.038 6.053 5.866 5.956 173,604 -0.01(-0.13%)
Apr 28, 2005 6.157 6.157 5.963 5.963 473,286 -0.38(-6.00%)
Apr 27, 2005 6.449 6.620 6.157 6.344 179,103 -0.14(-2.19%)
Apr 26, 2005 6.508 6.568 6.456 6.486 146,559 -0.09(-1.36%)
Apr 25, 2005 6.635 6.635 6.456 6.575 93,481 +0.01(+0.11%)
Apr 22, 2005 6.516 6.650 6.478 6.568 226,659 -0.07(-1.01%)
Apr 21, 2005 6.210 6.740 6.083 6.635 392,193 +0.56(+9.21%)
Apr 20, 2005 6.538 6.717 6.031 6.075 302,080 -0.38(-5.90%)
Apr 19, 2005 6.755 6.919 6.426 6.456 215,389 -0.30(-4.42%)
Apr 18, 2005 6.620 6.993 6.553 6.755 156,348 +0.13(+2.03%)
Apr 15, 2005 7.173 7.173 6.560 6.620 159,625 -0.57(-7.89%)
Apr 14, 2005 7.284 7.568 7.165 7.187 65,538 -0.13(-1.73%)
Apr 13, 2005 7.314 7.583 7.284 7.314 130,879 -0.10(-1.31%)
Apr 12, 2005 7.538 7.568 7.270 7.411 241,736 -0.16(-2.07%)
Apr 11, 2005 7.829 7.829 7.538 7.568 100,474 -0.24(-3.06%)
Apr 08, 2005 7.956 7.993 7.725 7.807 138,898 -0.17(-2.15%)
Apr 07, 2005 7.993 8.113 7.844 7.979 127,075 -0.09(-1.11%)
Apr 06, 2005 8.210 8.210 8.023 8.068 90,740 -0.11(-1.37%)
Apr 05, 2005 8.247 8.247 8.053 8.180 124,374 -0.05(-0.63%)
Apr 04, 2005 8.008 8.240 7.867 8.232 165,025 +0.26(+3.28%)
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.