Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.150 6.550 6.040 6.060 434,540 -0.06(-0.98%)
Jun 29, 2005 6.030 6.190 5.990 6.120 181,326 +0.09(+1.49%)
Jun 28, 2005 5.990 6.040 5.900 6.030 357,984 +0.04(+0.67%)
Jun 27, 2005 5.900 6.010 5.880 5.990 300,969 +0.03(+0.50%)
Jun 24, 2005 5.960 6.000 5.750 5.960 1,539,108 +0.00(+0.00%)
Jun 23, 2005 6.050 6.080 5.920 5.960 149,182 -0.12(-1.97%)
Jun 22, 2005 6.100 6.150 6.000 6.080 153,093 +0.01(+0.16%)
Jun 21, 2005 5.930 6.070 5.930 6.070 211,725 +0.15(+2.53%)
Jun 20, 2005 6.020 6.050 5.880 5.920 212,992 -0.11(-1.82%)
Jun 17, 2005 5.860 6.080 5.860 6.030 439,889 +0.09(+1.52%)
Jun 16, 2005 5.840 5.940 5.840 5.940 197,358 +0.07(+1.19%)
Jun 15, 2005 5.920 5.950 5.790 5.870 371,224 -0.07(-1.18%)
Jun 14, 2005 5.950 6.010 5.850 5.940 535,648 +0.00(+0.00%)
Jun 13, 2005 6.060 6.060 5.890 5.940 459,892 -0.06(-1.00%)
Jun 10, 2005 5.940 6.040 5.910 6.000 327,335 +0.12(+2.04%)
Jun 09, 2005 5.770 5.930 5.590 5.880 205,886 +0.08(+1.38%)
Jun 08, 2005 5.920 5.940 5.800 5.800 265,202 -0.13(-2.19%)
Jun 07, 2005 5.990 6.100 5.870 5.930 699,076 -0.08(-1.33%)
Jun 06, 2005 5.970 6.100 5.840 6.010 200,986 +0.03(+0.50%)
Jun 03, 2005 6.250 6.250 5.920 5.980 322,812 -0.26(-4.17%)
Jun 02, 2005 6.250 6.260 6.140 6.240 318,530 -0.05(-0.79%)
Jun 01, 2005 6.170 6.290 6.120 6.290 239,252 +0.12(+1.94%)
May 31, 2005 6.250 6.300 6.080 6.170 281,001 -0.07(-1.12%)
May 27, 2005 6.270 6.300 6.190 6.240 231,474 +0.04(+0.65%)
May 26, 2005 6.080 6.280 6.030 6.200 279,081 +0.10(+1.64%)
May 25, 2005 6.050 6.140 6.000 6.100 454,927 +0.06(+0.99%)
May 24, 2005 5.490 6.250 5.490 6.040 894,600 +0.45(+8.05%)
May 23, 2005 5.520 5.670 5.510 5.590 397,369 +0.03(+0.54%)
May 20, 2005 5.550 5.640 5.450 5.560 142,942 -0.06(-1.07%)
May 19, 2005 5.740 5.740 5.560 5.620 894,707 -0.07(-1.23%)
May 18, 2005 5.700 5.750 5.550 5.690 1,084,100 +0.03(+0.53%)
May 17, 2005 5.450 5.740 5.390 5.660 388,492 +0.19(+3.47%)
May 16, 2005 5.310 5.500 5.270 5.470 567,793 +0.16(+3.01%)
May 13, 2005 5.310 5.370 5.300 5.310 438,359 -0.04(-0.75%)
May 12, 2005 5.315 5.380 5.210 5.350 1,008,652 +0.07(+1.33%)
May 11, 2005 5.200 5.300 5.200 5.280 238,914 +0.07(+1.34%)
May 10, 2005 5.250 5.300 5.200 5.210 137,015 -0.05(-0.95%)
May 09, 2005 5.210 5.300 5.200 5.260 272,748 +0.04(+0.77%)
May 06, 2005 5.190 5.290 5.190 5.220 244,750 -0.03(-0.57%)
May 05, 2005 5.200 5.250 5.170 5.250 362,977 +0.04(+0.77%)
May 04, 2005 5.180 5.290 5.180 5.210 270,031 +0.01(+0.19%)
May 03, 2005 5.200 5.250 5.150 5.200 413,557 +0.03(+0.58%)
May 02, 2005 5.190 5.230 5.170 5.170 527,778 -0.09(-1.71%)
Apr 29, 2005 5.155 5.270 4.940 5.260 1,104,839 +0.02(+0.38%)
Apr 28, 2005 5.200 5.350 5.090 5.240 599,273 -0.02(-0.38%)
Apr 27, 2005 5.980 5.980 5.050 5.260 1,399,025 -0.94(-15.16%)
Apr 26, 2005 6.100 6.320 6.060 6.200 450,903 +0.05(+0.81%)
Apr 25, 2005 6.080 6.200 6.080 6.150 210,355 +0.07(+1.15%)
Apr 22, 2005 6.220 6.220 6.020 6.080 399,656 -0.15(-2.41%)
Apr 21, 2005 6.160 6.300 6.120 6.230 235,180 +0.14(+2.30%)
Apr 20, 2005 6.100 6.170 6.020 6.090 299,679 -0.03(-0.49%)
Apr 19, 2005 6.210 6.320 6.090 6.120 304,266 -0.12(-1.92%)
Apr 18, 2005 6.250 6.350 6.050 6.240 405,595 -0.07(-1.11%)
Apr 15, 2005 6.340 6.400 6.310 6.310 306,398 -0.06(-0.94%)
Apr 14, 2005 6.450 6.520 6.300 6.370 219,448 -0.13(-2.00%)
Apr 13, 2005 6.580 6.600 6.400 6.500 122,400 -0.10(-1.52%)
Apr 12, 2005 6.460 6.650 6.400 6.600 183,905 +0.11(+1.69%)
Apr 11, 2005 6.550 6.590 6.380 6.490 395,924 -0.09(-1.37%)
Apr 08, 2005 6.600 6.690 6.550 6.580 444,492 -0.02(-0.30%)
Apr 07, 2005 6.350 6.660 6.350 6.600 584,693 +0.24(+3.77%)
Apr 06, 2005 6.290 6.380 6.190 6.360 406,588 +0.11(+1.76%)
Apr 05, 2005 6.260 6.290 6.180 6.250 280,853 +0.02(+0.32%)
Apr 04, 2005 6.060 6.320 6.060 6.230 407,660 +0.15(+2.47%)
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.