Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.483 4.550 4.483 4.508 59,917 +0.04(+0.94%)
Jun 29, 2005 4.491 4.508 4.424 4.466 11,435 +0.01(+0.19%)
Jun 28, 2005 4.323 4.466 4.323 4.458 27,040 +0.13(+3.11%)
Jun 27, 2005 4.290 4.323 4.239 4.323 35,021 +0.08(+1.98%)
Jun 24, 2005 4.307 4.307 4.239 4.239 18,940 -0.07(-1.56%)
Jun 23, 2005 4.307 4.391 4.189 4.307 49,434 -0.04(-0.97%)
Jun 22, 2005 4.449 4.449 4.281 4.349 122,931 -0.07(-1.52%)
Jun 21, 2005 4.265 4.424 4.265 4.416 209,293 +0.16(+3.75%)
Jun 20, 2005 4.239 4.315 4.239 4.256 151,877 +0.01(+0.20%)
Jun 17, 2005 4.197 4.256 4.164 4.248 28,707 +0.00(+0.00%)
Jun 16, 2005 4.239 4.265 4.223 4.248 75,760 +0.01(+0.20%)
Jun 15, 2005 4.172 4.265 4.155 4.239 102,681 +0.09(+2.23%)
Jun 14, 2005 3.996 4.147 3.979 4.147 99,345 +0.15(+3.78%)
Jun 13, 2005 3.946 3.996 3.937 3.996 124,360 -0.03(-0.63%)
Jun 10, 2005 4.013 4.038 3.962 4.021 370,938 +0.01(+0.21%)
Jun 09, 2005 4.013 4.013 3.946 4.013 359,503 -0.01(-0.21%)
Jun 08, 2005 3.946 4.030 3.946 4.021 567,485 +0.04(+1.05%)
Jun 07, 2005 3.988 3.988 3.929 3.979 74,211 -0.01(-0.21%)
Jun 06, 2005 4.063 4.063 3.988 3.988 17,987 -0.09(-2.26%)
Jun 03, 2005 4.072 4.114 4.046 4.080 36,807 +0.02(+0.41%)
Jun 02, 2005 3.971 4.072 3.946 4.063 39,785 +0.05(+1.26%)
Jun 01, 2005 3.962 4.063 3.946 4.013 49,077 +0.08(+1.92%)
May 31, 2005 3.962 3.996 3.912 3.937 66,587 -0.06(-1.47%)
May 27, 2005 3.929 4.013 3.929 3.996 27,993 +0.03(+0.85%)
May 26, 2005 3.962 3.979 3.929 3.962 39,309 +0.00(+0.00%)
May 25, 2005 4.072 4.080 3.929 3.962 51,817 -0.12(-2.88%)
May 24, 2005 4.038 4.139 4.038 4.080 50,864 +0.08(+2.10%)
May 23, 2005 4.046 4.072 3.988 3.996 19,773 -0.08(-2.06%)
May 20, 2005 4.063 4.147 4.030 4.080 82,669 -0.03(-0.82%)
May 19, 2005 4.021 4.139 3.962 4.114 2,018,839 +0.10(+2.51%)
May 18, 2005 3.979 4.055 3.962 4.013 68,374 +0.01(+0.21%)
May 17, 2005 3.853 4.004 3.853 4.004 24,896 +0.15(+3.92%)
May 16, 2005 3.862 3.870 3.795 3.853 13,460 -0.03(-0.65%)
May 13, 2005 3.920 3.920 3.845 3.878 7,623 -0.04(-1.07%)
May 12, 2005 3.971 3.971 3.845 3.920 12,388 -0.08(-1.89%)
May 11, 2005 3.694 4.013 3.694 3.996 57,653 +0.22(+5.78%)
May 10, 2005 3.820 3.820 3.727 3.778 23,943 -0.05(-1.32%)
May 09, 2005 3.769 3.845 3.769 3.828 16,795 +0.02(+0.44%)
May 06, 2005 3.803 3.828 3.719 3.811 10,125 -0.02(-0.44%)
May 05, 2005 3.870 3.870 3.744 3.828 48,600 -0.07(-1.72%)
May 04, 2005 3.920 3.946 3.845 3.895 64,443 -0.08(-2.11%)
May 03, 2005 3.954 3.996 3.954 3.979 12,388 -0.01(-0.21%)
May 02, 2005 3.862 4.013 3.862 3.988 8,933 +0.13(+3.49%)
Apr 29, 2005 3.811 3.878 3.811 3.853 9,767 +0.03(+0.66%)
Apr 28, 2005 3.878 3.904 3.811 3.828 35,735 -0.04(-1.08%)
Apr 27, 2005 3.895 3.920 3.870 3.870 8,100 -0.13(-3.35%)
Apr 26, 2005 3.904 4.004 3.845 4.004 20,726 +0.08(+2.14%)
Apr 25, 2005 3.962 3.979 3.920 3.920 9,053 -0.04(-1.06%)
Apr 22, 2005 3.996 3.996 3.895 3.962 17,867 -0.06(-1.46%)
Apr 21, 2005 3.862 4.021 3.862 4.021 7,147 +0.12(+3.01%)
Apr 20, 2005 3.878 3.920 3.845 3.904 44,312 +0.03(+0.87%)
Apr 19, 2005 3.853 3.887 3.820 3.870 19,297 +0.03(+0.66%)
Apr 18, 2005 3.828 3.895 3.828 3.845 20,131 -0.03(-0.87%)
Apr 15, 2005 3.962 3.962 3.862 3.878 14,056 -0.07(-1.70%)
Apr 14, 2005 3.954 3.988 3.937 3.946 19,773 -0.04(-1.05%)
Apr 13, 2005 3.920 3.996 3.920 3.988 10,482 +0.07(+1.71%)
Apr 12, 2005 3.878 3.929 3.878 3.920 32,162 +0.00(+0.00%)
Apr 11, 2005 3.920 3.954 3.887 3.920 18,225 +0.01(+0.21%)
Apr 08, 2005 3.862 3.912 3.862 3.912 31,804 -0.02(-0.43%)
Apr 07, 2005 4.055 4.063 3.929 3.929 10,244 -0.11(-2.70%)
Apr 06, 2005 4.088 4.088 4.030 4.038 6,789 -0.09(-2.24%)
Apr 05, 2005 4.130 4.139 4.046 4.130 24,181 +0.00(+0.00%)
Apr 04, 2005 4.122 4.189 4.063 4.130 31,804 -0.03(-0.61%)
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.