Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.750 3.750 3.650 3.650 6,100 -0.15(-3.95%)
Jun 29, 2005 3.810 3.810 3.790 3.800 10,906 +0.01(+0.26%)
Jun 28, 2005 3.970 3.970 3.790 3.790 44,356 -0.20(-5.01%)
Jun 27, 2005 3.700 4.000 3.700 3.990 8,900 -0.02(-0.50%)
Jun 24, 2005 4.190 4.190 3.880 4.010 6,100 +0.02(+0.50%)
Jun 23, 2005 3.920 3.991 3.880 3.990 6,800 -0.01(-0.25%)
Jun 22, 2005 4.000 4.100 3.900 4.000 2,700 -0.02(-0.50%)
Jun 21, 2005 4.070 4.190 3.910 4.020 36,400 +0.03(+0.75%)
Jun 20, 2005 3.891 4.070 3.891 3.990 8,815 +0.04(+1.01%)
Jun 17, 2005 3.950 4.018 3.930 3.950 3,150 +0.06(+1.54%)
Jun 16, 2005 3.990 4.020 3.880 3.890 15,046 -0.12(-2.99%)
Jun 15, 2005 3.990 4.160 3.990 4.010 6,801 -0.10(-2.43%)
Jun 14, 2005 4.170 4.180 4.030 4.110 4,500 -0.02(-0.48%)
Jun 13, 2005 4.100 4.180 4.000 4.130 8,126 +0.13(+3.25%)
Jun 10, 2005 4.210 4.210 4.000 4.000 9,177 -0.31(-7.19%)
Jun 09, 2005 4.270 4.440 4.220 4.310 9,300 +0.03(+0.70%)
Jun 08, 2005 4.200 4.390 4.190 4.280 13,533 +0.04(+0.94%)
Jun 07, 2005 4.430 4.450 4.160 4.240 7,791 -0.04(-0.93%)
Jun 06, 2005 4.430 4.430 4.230 4.280 6,025 -0.22(-4.89%)
Jun 03, 2005 4.290 4.500 4.160 4.500 18,849 +0.34(+8.17%)
Jun 02, 2005 4.280 4.290 4.160 4.160 6,200 -0.06(-1.42%)
Jun 01, 2005 4.150 4.310 4.150 4.220 12,834 -0.07(-1.63%)
May 31, 2005 4.180 4.380 4.150 4.290 8,167 +0.07(+1.66%)
May 27, 2005 4.140 4.380 4.140 4.220 3,456 +0.01(+0.24%)
May 26, 2005 4.430 4.430 4.120 4.210 3,300 -0.05(-1.17%)
May 25, 2005 4.150 4.320 4.110 4.260 4,400 +0.23(+5.71%)
May 24, 2005 4.740 4.740 3.940 4.030 25,700 -0.34(-7.78%)
May 23, 2005 4.200 4.500 4.100 4.370 23,850 +0.27(+6.59%)
May 20, 2005 4.100 4.110 4.028 4.100 2,710 +0.03(+0.74%)
May 19, 2005 4.190 4.190 4.020 4.070 6,700 -0.09(-2.16%)
May 18, 2005 4.120 4.240 4.120 4.160 15,700 +0.13(+3.23%)
May 17, 2005 4.150 4.200 3.940 4.030 15,499 -0.12(-2.89%)
May 16, 2005 4.080 4.390 4.030 4.150 6,200 -0.06(-1.43%)
May 13, 2005 4.240 4.440 3.850 4.210 13,402 +0.21(+5.25%)
May 12, 2005 3.930 4.200 3.930 4.000 34,184 -0.50(-11.11%)
May 11, 2005 3.930 4.500 3.930 4.500 19,900 +0.16(+3.69%)
May 10, 2005 4.350 4.450 4.100 4.340 6,940 +0.15(+3.58%)
May 09, 2005 4.090 4.440 4.030 4.190 19,125 +0.08(+1.95%)
May 06, 2005 4.100 4.170 4.100 4.110 6,420 -0.02(-0.48%)
May 05, 2005 4.170 4.200 4.130 4.130 15,100 -0.17(-3.95%)
May 04, 2005 4.350 4.500 4.200 4.300 8,389 -0.04(-0.92%)
May 03, 2005 4.490 4.500 4.240 4.340 9,100 +0.08(+1.88%)
May 02, 2005 4.390 4.440 3.990 4.260 6,019 -0.09(-2.07%)
Apr 29, 2005 4.440 4.480 4.100 4.350 2,500 -0.11(-2.47%)
Apr 28, 2005 4.400 4.470 4.150 4.460 13,430 +0.06(+1.36%)
Apr 27, 2005 4.310 4.472 4.310 4.400 6,400 -0.08(-1.79%)
Apr 26, 2005 4.340 4.480 4.280 4.480 12,721 +0.18(+4.19%)
Apr 25, 2005 4.260 4.480 4.260 4.300 6,850 -0.07(-1.69%)
Apr 22, 2005 4.040 4.400 3.890 4.374 10,995 +0.37(+9.35%)
Apr 21, 2005 4.240 4.420 3.870 4.000 20,110 -0.28(-6.54%)
Apr 20, 2005 4.030 4.400 4.030 4.280 4,090 +0.04(+1.06%)
Apr 19, 2005 4.300 4.450 4.050 4.235 17,875 -0.17(-3.75%)
Apr 18, 2005 4.260 4.490 4.250 4.400 7,100 +0.04(+0.92%)
Apr 15, 2005 4.500 4.525 4.320 4.360 11,028 -0.13(-2.90%)
Apr 14, 2005 4.400 4.490 4.400 4.490 7,883 +0.02(+0.45%)
Apr 13, 2005 4.750 4.750 4.470 4.470 9,215 -0.03(-0.67%)
Apr 12, 2005 4.500 4.750 4.410 4.500 21,200 +0.01(+0.22%)
Apr 11, 2005 5.000 5.000 4.400 4.490 29,073 -0.15(-3.15%)
Apr 08, 2005 4.700 4.750 4.500 4.636 17,913 -0.07(-1.57%)
Apr 07, 2005 4.960 5.000 4.710 4.710 9,811 -0.04(-0.84%)
Apr 06, 2005 5.000 5.000 4.720 4.750 4,300 -0.20(-4.04%)
Apr 05, 2005 4.679 4.980 4.679 4.950 14,891 +0.26(+5.54%)
Apr 04, 2005 4.540 4.770 4.510 4.690 8,500 +0.07(+1.49%)
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.