Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.102 7.130 7.065 7.066 5,552,559 -0.10(-1.33%)
May 27, 2005 7.130 7.164 7.101 7.162 4,123,410 +0.03(+0.43%)
May 26, 2005 6.977 7.163 6.971 7.131 7,152,639 +0.19(+2.72%)
May 25, 2005 6.916 6.956 6.858 6.942 3,138,466 +0.00(+0.04%)
May 24, 2005 6.999 6.999 6.916 6.940 3,698,076 -0.06(-0.89%)
May 23, 2005 6.966 7.039 6.930 7.002 3,253,509 +0.03(+0.45%)
May 20, 2005 6.962 6.978 6.926 6.970 4,945,769 +0.02(+0.36%)
May 19, 2005 7.003 7.040 6.886 6.945 10,274,411 -0.14(-2.04%)
May 18, 2005 6.748 7.108 6.725 7.090 12,714,997 +0.46(+6.90%)
May 17, 2005 6.586 6.646 6.554 6.632 5,261,140 +0.03(+0.40%)
May 16, 2005 6.598 6.688 6.590 6.606 3,476,700 +0.02(+0.23%)
May 13, 2005 6.679 6.697 6.550 6.591 3,683,560 -0.08(-1.14%)
May 12, 2005 6.667 6.711 6.620 6.667 3,028,140 -0.01(-0.08%)
May 11, 2005 6.659 6.688 6.595 6.672 3,182,378 +0.02(+0.25%)
May 10, 2005 6.668 6.696 6.626 6.656 2,384,334 -0.03(-0.49%)
May 09, 2005 6.648 6.736 6.606 6.689 4,398,134 +0.05(+0.73%)
May 06, 2005 6.643 6.723 6.616 6.641 3,076,408 +0.01(+0.19%)
May 05, 2005 6.714 6.721 6.621 6.628 4,339,343 -0.09(-1.27%)
May 04, 2005 6.627 6.718 6.626 6.714 5,191,824 +0.10(+1.52%)
May 03, 2005 6.510 6.645 6.510 6.613 5,983,698 +0.11(+1.76%)
May 02, 2005 6.470 6.553 6.447 6.499 5,174,404 +0.03(+0.45%)
Apr 29, 2005 6.409 6.481 6.357 6.470 6,207,978 -0.02(-0.28%)
Apr 28, 2005 6.510 6.579 6.467 6.488 7,147,921 -0.11(-1.65%)
Apr 27, 2005 6.599 6.627 6.530 6.597 4,647,818 -0.02(-0.37%)
Apr 26, 2005 6.646 6.751 6.621 6.621 6,894,971 -0.02(-0.33%)
Apr 25, 2005 6.601 6.652 6.581 6.643 7,118,162 +0.05(+0.75%)
Apr 22, 2005 6.495 6.612 6.478 6.594 9,642,944 +0.09(+1.44%)
Apr 21, 2005 6.682 6.759 6.429 6.500 19,044,188 -0.29(-4.30%)
Apr 20, 2005 6.918 6.926 6.787 6.792 6,552,019 -0.13(-1.81%)
Apr 19, 2005 6.893 6.945 6.887 6.918 4,201,799 +0.06(+0.82%)
Apr 18, 2005 6.912 6.914 6.801 6.861 4,975,891 -0.06(-0.82%)
Apr 15, 2005 6.945 6.998 6.890 6.918 6,697,547 -0.06(-0.89%)
Apr 14, 2005 6.964 7.010 6.930 6.980 7,423,009 -0.01(-0.18%)
Apr 13, 2005 7.061 7.087 6.970 6.992 4,743,627 -0.07(-0.98%)
Apr 12, 2005 6.897 7.098 6.886 7.061 4,488,137 +0.13(+1.83%)
Apr 11, 2005 6.976 6.976 6.868 6.934 5,050,288 -0.04(-0.59%)
Apr 08, 2005 7.036 7.071 6.971 6.976 4,169,862 -0.12(-1.71%)
Apr 07, 2005 7.119 7.138 7.065 7.097 4,403,941 -0.02(-0.21%)
Apr 06, 2005 7.095 7.149 7.082 7.112 4,068,973 +0.02(+0.23%)
Apr 05, 2005 7.061 7.149 7.061 7.095 4,149,539 +0.01(+0.08%)
Apr 04, 2005 7.021 7.097 6.984 7.090 3,948,849 +0.04(+0.51%)
Apr 01, 2005 7.109 7.203 7.018 7.054 7,608,457 -0.08(-1.18%)
Mar 31, 2005 7.130 7.170 7.069 7.138 7,290,909 -0.16(-2.25%)
Mar 30, 2005 7.204 7.302 7.188 7.302 4,280,188 +0.05(+0.65%)
Mar 29, 2005 7.302 7.332 7.232 7.255 7,208,890 -0.07(-1.00%)
Mar 28, 2005 7.222 7.379 7.222 7.328 8,853,609 +0.12(+1.66%)
Mar 24, 2005 7.061 7.224 7.013 7.208 8,998,411 +0.24(+3.40%)
Mar 23, 2005 7.047 7.051 6.949 6.971 5,011,093 -0.05(-0.75%)
Mar 22, 2005 7.026 7.105 6.993 7.024 5,745,991 +0.00(+0.06%)
Mar 21, 2005 6.925 7.024 6.882 7.020 3,699,891 +0.07(+0.99%)
Mar 18, 2005 6.944 6.976 6.894 6.951 6,143,380 -0.01(-0.20%)
Mar 17, 2005 7.064 7.064 6.936 6.964 5,103,999 -0.10(-1.40%)
Mar 16, 2005 7.082 7.108 7.025 7.064 5,422,999 -0.05(-0.74%)
Mar 15, 2005 7.105 7.144 7.072 7.116 6,402,862 +0.02(+0.29%)
Mar 14, 2005 7.003 7.106 6.969 7.095 6,023,256 +0.10(+1.38%)
Mar 11, 2005 6.893 7.006 6.882 6.999 4,328,455 +0.10(+1.44%)
Mar 10, 2005 6.938 6.971 6.868 6.900 4,639,834 -0.02(-0.30%)
Mar 09, 2005 7.006 7.007 6.894 6.920 4,900,768 -0.11(-1.63%)
Mar 08, 2005 7.054 7.066 6.964 7.035 4,578,139 -0.03(-0.45%)
Mar 07, 2005 6.902 7.127 6.902 7.066 6,152,453 +0.17(+2.44%)
Mar 04, 2005 6.909 6.926 6.827 6.898 5,851,961 +0.02(+0.34%)
Mar 03, 2005 6.902 6.984 6.827 6.875 6,068,983 -0.02(-0.34%)
Mar 02, 2005 6.795 6.964 6.795 6.898 6,582,504 +0.11(+1.64%)
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.