Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.633 5.674 5.591 5.633 19,935,854 +0.02(+0.37%)
Apr 28, 2005 5.591 5.644 5.547 5.612 29,849,780 +0.02(+0.32%)
Apr 27, 2005 5.524 5.609 5.459 5.594 23,383,024 +0.06(+1.06%)
Apr 26, 2005 5.559 5.568 5.533 5.536 12,556,531 -0.01(-0.21%)
Apr 25, 2005 5.553 5.609 5.533 5.547 11,598,116 +0.03(+0.59%)
Apr 22, 2005 5.500 5.541 5.456 5.515 7,355,888 -0.01(-0.11%)
Apr 21, 2005 5.486 5.559 5.462 5.521 9,499,247 +0.09(+1.74%)
Apr 20, 2005 5.506 5.530 5.406 5.427 8,047,360 -0.08(-1.39%)
Apr 19, 2005 5.500 5.536 5.480 5.503 18,650,042 +0.00(+0.05%)
Apr 18, 2005 5.438 5.530 5.438 5.500 21,193,816 +0.06(+1.19%)
Apr 15, 2005 5.571 5.589 5.421 5.435 13,323,399 -0.15(-2.74%)
Apr 14, 2005 5.647 5.683 5.583 5.589 15,780,909 -0.06(-1.15%)
Apr 13, 2005 5.668 5.700 5.642 5.653 22,829,778 -0.01(-0.21%)
Apr 12, 2005 5.644 5.683 5.630 5.665 19,907,664 +0.03(+0.47%)
Apr 11, 2005 5.650 5.692 5.633 5.639 13,175,324 -0.02(-0.42%)
Apr 08, 2005 5.630 5.686 5.630 5.662 33,585,292 +0.03(+0.47%)
Apr 07, 2005 5.647 5.706 5.636 5.636 16,905,060 -0.01(-0.16%)
Apr 06, 2005 5.671 5.709 5.636 5.644 13,861,022 -0.01(-0.21%)
Apr 05, 2005 5.559 5.695 5.550 5.656 40,105,708 +0.13(+2.29%)
Apr 04, 2005 5.483 5.550 5.483 5.530 20,043,514 +0.04(+0.64%)
Apr 01, 2005 5.521 5.556 5.468 5.494 11,802,569 -0.03(-0.48%)
Mar 31, 2005 5.527 5.533 5.486 5.521 16,313,777 +0.01(+0.27%)
Mar 30, 2005 5.450 5.518 5.450 5.506 16,643,211 +0.07(+1.25%)
Mar 29, 2005 5.488 5.550 5.421 5.438 13,552,644 -0.10(-1.86%)
Mar 28, 2005 5.533 5.653 5.527 5.541 16,661,211 +0.03(+0.59%)
Mar 24, 2005 5.506 5.550 5.474 5.509 10,689,285 -0.01(-0.11%)
Mar 23, 2005 5.500 5.594 5.480 5.515 17,250,116 +0.04(+0.70%)
Mar 22, 2005 5.515 5.547 5.477 5.477 8,691,964 -0.04(-0.69%)
Mar 21, 2005 5.527 5.556 5.480 5.515 9,400,077 -0.04(-0.64%)
Mar 18, 2005 5.550 5.571 5.447 5.550 17,886,910 -0.01(-0.16%)
Mar 17, 2005 5.544 5.565 5.477 5.559 10,861,814 +0.02(+0.43%)
Mar 16, 2005 5.597 5.630 5.530 5.536 11,570,267 -0.08(-1.42%)
Mar 15, 2005 5.712 5.724 5.597 5.615 8,066,039 -0.10(-1.80%)
Mar 14, 2005 5.674 5.721 5.671 5.718 11,629,701 +0.02(+0.36%)
Mar 11, 2005 5.703 5.736 5.677 5.697 7,093,020 -0.01(-0.21%)
Mar 10, 2005 5.712 5.756 5.689 5.709 8,074,530 +0.00(+0.00%)
Mar 09, 2005 5.724 5.753 5.677 5.709 13,709,210 -0.03(-0.56%)
Mar 08, 2005 5.830 5.830 5.727 5.742 15,986,720 -0.06(-1.02%)
Mar 07, 2005 5.839 5.859 5.801 5.801 10,158,115 -0.04(-0.76%)
Mar 04, 2005 5.824 5.865 5.795 5.845 9,925,474 +0.02(+0.30%)
Mar 03, 2005 5.789 5.827 5.765 5.827 9,309,059 +0.05(+0.82%)
Mar 02, 2005 5.783 5.827 5.771 5.780 13,767,286 +0.00(+0.00%)
Mar 01, 2005 5.706 5.801 5.706 5.780 16,895,212 +0.06(+1.03%)
Feb 28, 2005 5.724 5.756 5.695 5.721 23,988,232 -0.01(-0.15%)
Feb 25, 2005 5.680 5.745 5.642 5.730 15,339,060 +0.02(+0.41%)
Feb 24, 2005 5.671 5.721 5.659 5.706 15,186,230 +0.02(+0.31%)
Feb 23, 2005 5.606 5.715 5.597 5.689 21,828,232 +0.13(+2.38%)
Feb 22, 2005 5.680 5.795 5.556 5.556 37,222,648 -0.16(-2.78%)
Feb 18, 2005 5.718 5.745 5.692 5.715 14,241,060 -0.00(-0.05%)
Feb 17, 2005 5.730 5.759 5.683 5.718 19,817,324 -0.01(-0.15%)
Feb 16, 2005 5.756 5.786 5.712 5.727 16,712,834 -0.03(-0.51%)
Feb 15, 2005 5.718 5.803 5.718 5.756 21,868,986 +0.04(+0.67%)
Feb 14, 2005 5.724 5.772 5.665 5.718 37,834,648 +0.01(+0.26%)
Feb 11, 2005 5.706 5.745 5.656 5.703 19,040,268 -0.00(-0.05%)
Feb 10, 2005 5.756 5.765 5.683 5.706 21,484,872 -0.06(-1.12%)
Feb 09, 2005 5.815 5.818 5.762 5.771 19,028,382 -0.05(-0.91%)
Feb 08, 2005 5.771 5.834 5.768 5.824 25,236,344 +0.04(+0.66%)
Feb 07, 2005 5.795 5.830 5.742 5.786 21,841,476 -0.04(-0.76%)
Feb 04, 2005 5.783 5.839 5.751 5.830 40,413,404 +0.01(+0.25%)
Feb 03, 2005 5.777 5.827 5.742 5.815 38,702,724 +0.04(+0.77%)
Feb 02, 2005 5.636 5.771 5.630 5.771 73,085,448 +0.14(+2.40%)
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.