Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.720 5.010 4.700 4.900 108,271 +0.05(+1.03%)
Jul 28, 2005 5.200 5.200 4.850 4.850 29,401 -0.31(-6.01%)
Jul 27, 2005 5.100 5.290 5.100 5.160 165,077 -0.30(-5.49%)
Jul 26, 2005 5.440 5.490 5.300 5.460 34,570 +0.01(+0.18%)
Jul 25, 2005 5.540 5.540 5.050 5.450 92,247 +0.02(+0.37%)
Jul 22, 2005 5.720 5.720 4.870 5.430 105,092 -0.51(-8.59%)
Jul 21, 2005 5.800 5.950 5.500 5.940 32,990 +0.19(+3.30%)
Jul 20, 2005 5.940 5.950 5.750 5.750 19,864 -0.15(-2.54%)
Jul 19, 2005 5.990 5.990 5.900 5.900 12,124 -0.06(-1.01%)
Jul 18, 2005 5.800 6.000 5.800 5.960 21,834 +0.17(+2.94%)
Jul 15, 2005 5.790 5.810 5.660 5.790 32,123 -0.01(-0.17%)
Jul 14, 2005 5.850 5.900 5.790 5.800 209,760 -0.05(-0.85%)
Jul 13, 2005 5.830 5.940 5.750 5.850 50,037 +0.13(+2.27%)
Jul 12, 2005 5.700 5.900 5.700 5.720 81,010 -0.08(-1.38%)
Jul 11, 2005 5.640 5.890 5.640 5.800 49,930 +0.05(+0.87%)
Jul 08, 2005 5.640 5.780 5.340 5.750 77,768 +0.06(+1.05%)
Jul 07, 2005 5.620 5.900 5.376 5.690 13,274 -0.26(-4.37%)
Jul 06, 2005 5.600 5.990 5.600 5.950 17,350 +0.25(+4.39%)
Jul 05, 2005 5.500 5.700 5.400 5.700 173,800 -0.02(-0.35%)
Jul 01, 2005 5.520 5.870 5.520 5.720 6,700 +0.28(+5.15%)
Jun 30, 2005 5.620 5.860 5.300 5.440 31,827 -0.18(-3.20%)
Jun 29, 2005 5.640 5.920 5.560 5.620 12,671 +0.05(+0.90%)
Jun 28, 2005 5.760 5.760 5.560 5.570 7,610 -0.11(-1.94%)
Jun 27, 2005 5.740 5.990 5.660 5.680 11,360 +0.08(+1.43%)
Jun 24, 2005 5.890 6.090 5.590 5.600 6,524 -0.27(-4.60%)
Jun 23, 2005 5.650 5.990 5.600 5.870 15,796 +0.28(+5.01%)
Jun 22, 2005 5.920 6.000 5.560 5.590 25,466 -0.33(-5.57%)
Jun 21, 2005 6.220 6.250 5.900 5.920 29,584 -0.17(-2.79%)
Jun 20, 2005 6.290 6.300 6.080 6.090 22,985 +0.00(+0.00%)
Jun 17, 2005 5.990 6.100 5.990 6.090 11,126 +0.02(+0.33%)
Jun 16, 2005 5.900 6.300 5.900 6.070 49,028 +0.09(+1.57%)
Jun 15, 2005 5.860 6.000 5.810 5.976 19,275 +0.14(+2.33%)
Jun 14, 2005 5.850 5.950 5.840 5.840 17,699 +0.01(+0.17%)
Jun 13, 2005 5.800 6.000 5.800 5.830 8,100 -0.03(-0.51%)
Jun 10, 2005 5.530 5.900 5.500 5.860 36,584 +0.35(+6.35%)
Jun 09, 2005 5.250 5.540 5.250 5.510 63,717 +0.21(+3.96%)
Jun 08, 2005 5.110 5.390 5.110 5.300 21,550 +0.06(+1.15%)
Jun 07, 2005 5.250 5.330 5.240 5.240 41,213 -0.06(-1.13%)
Jun 06, 2005 5.430 5.430 5.260 5.300 15,190 +0.00(+0.00%)
Jun 03, 2005 5.280 5.390 5.250 5.300 37,501 +0.05(+0.95%)
Jun 02, 2005 5.250 5.250 5.050 5.250 58,851 -0.01(-0.19%)
Jun 01, 2005 5.400 5.400 5.210 5.260 39,508 -0.04(-0.75%)
May 31, 2005 5.250 5.380 5.200 5.300 42,450 -0.01(-0.19%)
May 27, 2005 5.220 5.390 5.210 5.310 34,900 +0.07(+1.34%)
May 26, 2005 5.210 5.370 5.130 5.240 42,264 -0.01(-0.19%)
May 25, 2005 5.250 5.380 5.210 5.250 38,470 -0.09(-1.69%)
May 24, 2005 5.310 5.350 5.220 5.340 34,400 +0.09(+1.71%)
May 23, 2005 5.310 5.350 5.250 5.250 44,740 -0.06(-1.13%)
May 20, 2005 5.230 5.390 5.200 5.310 33,172 +0.06(+1.14%)
May 19, 2005 5.170 5.310 5.100 5.250 45,012 +0.05(+0.96%)
May 18, 2005 5.000 5.290 4.910 5.200 110,100 +0.07(+1.36%)
May 17, 2005 5.350 5.450 4.600 5.130 302,473 -0.20(-3.75%)
May 16, 2005 5.600 5.610 5.290 5.330 52,125 -0.16(-2.91%)
May 13, 2005 5.320 5.800 5.290 5.490 473,387 +0.13(+2.43%)
May 12, 2005 5.380 5.410 5.200 5.360 101,368 +0.11(+2.10%)
May 11, 2005 5.290 5.349 5.200 5.250 85,311 -0.01(-0.19%)
May 10, 2005 5.320 5.390 5.230 5.260 35,635 -0.04(-0.75%)
May 09, 2005 5.260 5.490 5.260 5.300 28,976 +0.01(+0.19%)
May 06, 2005 5.430 5.560 5.260 5.290 37,203 -0.18(-3.29%)
May 05, 2005 5.250 5.600 5.250 5.470 64,623 +0.10(+1.86%)
May 04, 2005 5.140 5.760 5.140 5.370 72,484 +0.19(+3.67%)
May 03, 2005 5.590 5.590 5.100 5.180 162,054 -0.41(-7.33%)
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.