Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.337 5.385 5.305 5.365 32,400,156 +0.03(+0.53%)
May 27, 2005 5.320 5.354 5.282 5.337 13,589,212 -0.00(-0.03%)
May 26, 2005 5.384 5.407 5.319 5.339 28,551,310 -0.03(-0.53%)
May 25, 2005 5.354 5.404 5.344 5.367 35,467,052 -0.01(-0.12%)
May 24, 2005 5.345 5.390 5.319 5.374 33,089,498 +0.03(+0.53%)
May 23, 2005 5.297 5.380 5.287 5.345 34,439,696 +0.03(+0.60%)
May 20, 2005 5.347 5.349 5.300 5.314 28,678,198 -0.02(-0.34%)
May 19, 2005 5.269 5.334 5.259 5.332 47,193,680 +0.09(+1.78%)
May 18, 2005 5.319 5.324 5.237 5.239 36,418,012 -0.04(-0.85%)
May 17, 2005 5.249 5.330 5.244 5.284 34,145,708 +0.00(+0.00%)
May 16, 2005 5.305 5.352 5.242 5.284 41,336,576 -0.03(-0.53%)
May 13, 2005 5.332 5.355 5.289 5.312 37,366,956 -0.00(-0.03%)
May 12, 2005 5.324 5.352 5.287 5.314 25,164,064 -0.01(-0.25%)
May 11, 2005 5.352 5.367 5.269 5.327 29,120,326 -0.02(-0.37%)
May 10, 2005 5.354 5.380 5.322 5.347 31,955,330 -0.04(-0.71%)
May 09, 2005 5.332 5.395 5.332 5.385 31,371,902 +0.03(+0.59%)
May 06, 2005 5.410 5.425 5.334 5.354 23,203,012 -0.02(-0.37%)
May 05, 2005 5.435 5.442 5.340 5.374 34,776,272 -0.06(-1.10%)
May 04, 2005 5.355 5.447 5.349 5.434 46,278,868 +0.07(+1.37%)
May 03, 2005 5.332 5.387 5.324 5.360 76,876,848 +0.00(+0.06%)
May 02, 2005 5.359 5.417 5.314 5.357 40,529,148 +0.01(+0.16%)
Apr 29, 2005 5.382 5.382 5.267 5.349 35,865,688 +0.04(+0.69%)
Apr 28, 2005 5.354 5.359 5.279 5.312 50,120,780 -0.01(-0.13%)
Apr 27, 2005 5.249 5.337 5.210 5.319 34,176,848 +0.05(+0.98%)
Apr 26, 2005 5.365 5.399 5.257 5.267 36,808,780 -0.13(-2.41%)
Apr 25, 2005 5.347 5.414 5.280 5.397 35,960,504 +0.10(+1.82%)
Apr 22, 2005 5.345 5.399 5.257 5.300 35,184,328 -0.07(-1.36%)
Apr 21, 2005 5.332 5.404 5.310 5.374 38,132,516 +0.13(+2.41%)
Apr 20, 2005 5.277 5.309 5.224 5.247 41,107,340 -0.06(-1.16%)
Apr 19, 2005 5.350 5.369 5.280 5.309 37,278,900 -0.04(-0.84%)
Apr 18, 2005 5.377 5.450 5.322 5.354 40,592,844 -0.05(-0.99%)
Apr 15, 2005 5.498 5.523 5.394 5.407 46,209,136 -0.10(-1.82%)
Apr 14, 2005 5.585 5.610 5.490 5.507 31,428,318 -0.07(-1.25%)
Apr 13, 2005 5.585 5.632 5.565 5.577 24,792,484 -0.01(-0.18%)
Apr 12, 2005 5.483 5.633 5.462 5.587 38,587,912 +0.07(+1.24%)
Apr 11, 2005 5.507 5.567 5.493 5.518 26,029,642 +0.01(+0.15%)
Apr 08, 2005 5.573 5.625 5.498 5.510 39,160,488 -0.03(-0.63%)
Apr 07, 2005 5.497 5.587 5.467 5.545 35,843,596 +0.05(+0.85%)
Apr 06, 2005 5.578 5.583 5.465 5.498 33,248,042 -0.04(-0.81%)
Apr 05, 2005 5.560 5.562 5.505 5.543 30,762,686 +0.00(+0.09%)
Apr 04, 2005 5.570 5.588 5.497 5.538 44,955,952 -0.02(-0.45%)
Apr 01, 2005 5.648 5.670 5.558 5.563 57,322,924 -0.06(-1.15%)
Mar 31, 2005 5.737 5.747 5.612 5.628 45,630,552 -0.09(-1.52%)
Mar 30, 2005 5.718 5.748 5.665 5.715 48,990,040 +0.00(+0.00%)
Mar 29, 2005 5.647 5.715 5.623 5.715 54,740,432 +0.07(+1.27%)
Mar 28, 2005 5.548 5.710 5.547 5.643 35,003,460 +0.12(+2.20%)
Mar 24, 2005 5.587 5.625 5.515 5.522 28,119,676 -0.07(-1.22%)
Mar 23, 2005 5.622 5.657 5.567 5.590 30,472,138 -0.03(-0.50%)
Mar 22, 2005 5.673 5.725 5.603 5.618 36,368,740 -0.04(-0.77%)
Mar 21, 2005 5.620 5.717 5.582 5.662 34,575,336 +0.02(+0.44%)
Mar 18, 2005 5.582 5.655 5.580 5.637 61,158,900 +0.06(+1.02%)
Mar 17, 2005 5.597 5.642 5.542 5.580 25,522,966 -0.02(-0.36%)
Mar 16, 2005 5.598 5.655 5.577 5.600 32,136,588 -0.05(-0.88%)
Mar 15, 2005 5.665 5.707 5.633 5.650 33,927,704 -0.01(-0.24%)
Mar 14, 2005 5.553 5.665 5.540 5.663 29,383,732 +0.12(+2.16%)
Mar 11, 2005 5.595 5.628 5.530 5.543 29,411,594 -0.06(-1.07%)
Mar 10, 2005 5.610 5.680 5.565 5.603 34,424,476 -0.01(-0.12%)
Mar 09, 2005 5.587 5.665 5.577 5.610 40,710,704 +0.00(+0.06%)
Mar 08, 2005 5.565 5.647 5.560 5.607 38,427,440 +0.04(+0.66%)
Mar 07, 2005 5.480 5.592 5.468 5.570 34,572,104 +0.11(+1.95%)
Mar 04, 2005 5.472 5.500 5.444 5.463 26,650,080 +0.04(+0.83%)
Mar 03, 2005 5.468 5.485 5.404 5.419 30,278,718 -0.06(-1.06%)
Mar 02, 2005 5.450 5.517 5.445 5.477 23,561,394 -0.00(-0.03%)
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.