Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.581 4.585 4.540 4.551 20,740,478 -0.04(-0.82%)
Jun 29, 2005 4.632 4.632 4.577 4.589 14,342,691 -0.04(-0.77%)
Jun 28, 2005 4.511 4.637 4.510 4.624 27,148,732 +0.12(+2.60%)
Jun 27, 2005 4.678 4.678 4.446 4.507 71,005,552 -0.19(-4.01%)
Jun 24, 2005 4.727 4.738 4.681 4.695 25,103,990 -0.04(-0.83%)
Jun 23, 2005 4.713 4.778 4.706 4.735 19,565,394 +0.04(+0.79%)
Jun 22, 2005 4.711 4.724 4.666 4.697 15,962,119 +0.03(+0.61%)
Jun 21, 2005 4.644 4.682 4.640 4.669 9,460,619 +0.02(+0.53%)
Jun 20, 2005 4.645 4.658 4.632 4.644 11,920,209 +0.00(+0.00%)
Jun 17, 2005 4.640 4.670 4.630 4.644 23,260,964 +0.01(+0.26%)
Jun 16, 2005 4.606 4.675 4.604 4.632 18,905,064 +0.03(+0.58%)
Jun 15, 2005 4.595 4.620 4.564 4.605 16,831,776 +0.06(+1.26%)
Jun 14, 2005 4.572 4.588 4.519 4.548 9,108,570 -0.03(-0.68%)
Jun 13, 2005 4.558 4.607 4.555 4.579 23,435,086 +0.06(+1.37%)
Jun 10, 2005 4.500 4.527 4.492 4.517 11,022,958 +0.02(+0.36%)
Jun 09, 2005 4.449 4.513 4.418 4.501 12,009,649 +0.04(+0.86%)
Jun 08, 2005 4.457 4.471 4.441 4.463 12,897,384 +0.01(+0.14%)
Jun 07, 2005 4.439 4.488 4.431 4.456 9,979,179 +0.02(+0.56%)
Jun 06, 2005 4.401 4.439 4.384 4.431 6,099,021 +0.03(+0.69%)
Jun 03, 2005 4.405 4.427 4.388 4.401 6,826,907 -0.00(-0.08%)
Jun 02, 2005 4.354 4.427 4.347 4.405 10,383,560 +0.04(+0.82%)
Jun 01, 2005 4.325 4.414 4.314 4.369 11,265,587 +0.05(+1.14%)
May 31, 2005 4.320 4.336 4.288 4.320 7,522,443 -0.01(-0.28%)
May 27, 2005 4.314 4.346 4.300 4.332 6,138,032 +0.03(+0.60%)
May 26, 2005 4.291 4.322 4.291 4.306 7,458,694 +0.02(+0.40%)
May 25, 2005 4.327 4.339 4.275 4.289 8,934,448 -0.06(-1.34%)
May 24, 2005 4.334 4.347 4.324 4.347 15,663,352 +0.01(+0.29%)
May 23, 2005 4.334 4.383 4.303 4.334 16,463,552 +0.02(+0.48%)
May 20, 2005 4.341 4.363 4.296 4.314 13,320,795 -0.06(-1.32%)
May 19, 2005 4.318 4.399 4.262 4.372 23,901,312 +0.07(+1.55%)
May 18, 2005 4.183 4.367 4.163 4.305 37,827,252 +0.17(+4.00%)
May 17, 2005 4.047 4.150 4.031 4.139 26,064,040 +0.09(+2.29%)
May 16, 2005 4.025 4.078 4.025 4.047 16,989,724 +0.03(+0.73%)
May 13, 2005 4.015 4.067 3.983 4.017 11,059,115 -0.02(-0.51%)
May 12, 2005 4.107 4.125 4.028 4.038 11,687,095 -0.05(-1.28%)
May 11, 2005 4.078 4.113 4.059 4.090 9,967,761 +0.01(+0.31%)
May 10, 2005 4.130 4.130 4.060 4.078 8,948,720 -0.06(-1.44%)
May 09, 2005 4.092 4.137 4.081 4.137 8,178,968 +0.05(+1.22%)
May 06, 2005 4.098 4.140 4.085 4.087 9,463,474 +0.00(+0.05%)
May 05, 2005 4.081 4.136 4.063 4.085 9,696,588 +0.00(+0.12%)
May 04, 2005 4.094 4.120 4.075 4.080 9,968,712 -0.01(-0.13%)
May 03, 2005 4.054 4.107 4.045 4.086 11,165,681 +0.03(+0.82%)
May 02, 2005 4.036 4.113 4.029 4.053 10,357,870 +0.02(+0.40%)
Apr 29, 2005 4.051 4.067 3.947 4.036 19,462,634 -0.01(-0.16%)
Apr 28, 2005 4.066 4.091 4.035 4.043 14,258,960 -0.06(-1.46%)
Apr 27, 2005 4.078 4.118 4.025 4.103 9,585,264 +0.02(+0.59%)
Apr 26, 2005 4.098 4.143 4.078 4.078 10,093,357 -0.04(-0.92%)
Apr 25, 2005 4.129 4.193 4.105 4.116 10,703,259 +0.03(+0.66%)
Apr 22, 2005 4.131 4.160 4.046 4.089 17,228,546 -0.04(-0.94%)
Apr 21, 2005 4.059 4.139 4.047 4.128 16,337,956 +0.11(+2.77%)
Apr 20, 2005 4.088 4.088 4.002 4.017 18,894,596 -0.05(-1.28%)
Apr 19, 2005 4.020 4.098 4.018 4.069 15,745,180 +0.08(+1.98%)
Apr 18, 2005 3.995 4.008 3.946 3.990 19,754,740 +0.00(+0.09%)
Apr 15, 2005 4.080 4.087 3.978 3.986 16,942,148 -0.11(-2.76%)
Apr 14, 2005 4.200 4.220 4.077 4.099 21,488,346 -0.09(-2.18%)
Apr 13, 2005 4.323 4.325 4.177 4.191 20,115,352 -0.14(-3.17%)
Apr 12, 2005 4.314 4.335 4.259 4.328 11,812,691 +0.01(+0.15%)
Apr 11, 2005 4.334 4.362 4.301 4.322 8,575,738 -0.00(-0.09%)
Apr 08, 2005 4.344 4.372 4.325 4.325 9,253,195 -0.01(-0.30%)
Apr 07, 2005 4.359 4.359 4.293 4.338 10,087,648 -0.01(-0.16%)
Apr 06, 2005 4.386 4.404 4.328 4.345 9,355,956 -0.02(-0.48%)
Apr 05, 2005 4.343 4.374 4.323 4.366 12,643,338 +0.05(+1.21%)
Apr 04, 2005 4.359 4.359 4.294 4.314 12,284,628 -0.05(-1.08%)
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.