Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.195 5.272 5.100 5.120 4,297,200 -0.09(-1.68%)
Jun 29, 2005 5.225 5.320 5.168 5.207 4,966,000 +0.04(+0.82%)
Jun 28, 2005 5.048 5.165 4.973 5.165 4,174,400 +0.11(+2.08%)
Jun 27, 2005 5.200 5.200 5.010 5.060 7,773,200 -0.14(-2.69%)
Jun 24, 2005 4.985 5.247 4.985 5.200 12,470,000 +0.23(+4.58%)
Jun 23, 2005 4.950 4.997 4.915 4.973 2,464,000 -0.01(-0.30%)
Jun 22, 2005 5.070 5.098 4.815 4.987 4,431,200 -0.02(-0.40%)
Jun 21, 2005 5.242 5.495 4.920 5.008 8,760,800 -0.21(-3.98%)
Jun 20, 2005 5.122 5.225 5.072 5.215 2,110,800 +0.09(+1.86%)
Jun 17, 2005 4.957 5.165 4.900 5.120 3,776,800 +0.16(+3.28%)
Jun 16, 2005 5.050 5.055 4.872 4.957 2,862,400 -0.07(-1.29%)
Jun 15, 2005 5.145 5.155 4.925 5.022 2,857,600 -0.13(-2.48%)
Jun 14, 2005 5.120 5.155 5.030 5.150 1,859,600 +0.03(+0.59%)
Jun 13, 2005 4.912 5.120 4.912 5.120 3,239,600 +0.19(+3.75%)
Jun 10, 2005 5.018 5.020 4.912 4.935 1,685,600 -0.10(-2.03%)
Jun 09, 2005 4.985 5.040 4.900 5.037 3,357,600 +0.07(+1.41%)
Jun 08, 2005 4.963 4.992 4.933 4.968 2,114,800 +0.03(+0.61%)
Jun 07, 2005 4.862 4.992 4.812 4.938 5,886,400 -0.09(-1.79%)
Jun 06, 2005 5.147 5.150 5.027 5.027 3,219,600 -0.11(-2.14%)
Jun 03, 2005 5.200 5.205 5.077 5.138 4,089,600 -0.10(-1.96%)
Jun 02, 2005 5.037 5.250 5.025 5.240 5,700,000 +0.20(+3.97%)
Jun 01, 2005 5.025 5.072 4.995 5.040 4,616,000 -0.02(-0.40%)
May 31, 2005 4.975 5.082 4.930 5.060 6,331,600 +0.09(+1.91%)
May 27, 2005 5.050 5.062 4.963 4.965 6,084,400 -0.07(-1.39%)
May 26, 2005 4.997 5.082 4.912 5.035 6,386,800 +0.07(+1.41%)
May 25, 2005 4.905 5.013 4.875 4.965 7,946,000 +0.06(+1.33%)
May 24, 2005 4.812 4.935 4.782 4.900 7,348,400 +0.09(+1.92%)
May 23, 2005 4.500 4.865 4.435 4.808 9,897,200 +0.19(+4.00%)
May 20, 2005 4.350 4.645 4.335 4.622 10,856,000 +0.20(+4.46%)
May 19, 2005 4.312 4.525 4.312 4.425 20,659,200 +0.46(+11.74%)
May 18, 2005 3.900 4.022 3.853 3.960 4,391,600 +0.04(+1.15%)
May 17, 2005 3.717 3.938 3.685 3.915 3,041,200 +0.16(+4.12%)
May 16, 2005 3.717 3.795 3.695 3.760 1,796,400 +0.04(+1.08%)
May 13, 2005 3.750 3.783 3.638 3.720 3,694,800 -0.03(-0.73%)
May 12, 2005 3.812 3.870 3.735 3.748 1,806,000 -0.07(-1.96%)
May 11, 2005 3.862 3.917 3.822 3.822 2,080,400 -0.05(-1.35%)
May 10, 2005 3.815 3.925 3.810 3.875 2,954,400 +0.02(+0.39%)
May 09, 2005 3.788 3.875 3.783 3.860 3,662,800 +0.02(+0.59%)
May 06, 2005 3.750 3.875 3.732 3.837 3,101,600 +0.08(+2.27%)
May 05, 2005 3.737 3.775 3.675 3.752 2,910,800 +0.01(+0.20%)
May 04, 2005 3.638 3.752 3.623 3.745 1,402,800 +0.12(+3.38%)
May 03, 2005 3.562 3.678 3.533 3.623 1,642,000 +0.04(+1.26%)
May 02, 2005 3.620 3.620 3.522 3.578 1,483,600 -0.03(-0.83%)
Apr 29, 2005 3.623 3.672 3.575 3.607 1,490,000 -0.02(-0.41%)
Apr 28, 2005 3.690 3.692 3.603 3.623 1,384,000 -0.07(-1.83%)
Apr 27, 2005 3.595 3.690 3.553 3.690 1,897,200 +0.09(+2.57%)
Apr 26, 2005 3.500 3.607 3.399 3.598 3,872,800 +0.10(+2.79%)
Apr 25, 2005 3.638 3.660 3.450 3.500 4,261,600 -0.14(-3.78%)
Apr 22, 2005 3.772 3.772 3.607 3.638 3,360,000 -0.13(-3.58%)
Apr 21, 2005 3.610 3.797 3.607 3.772 4,107,200 +0.16(+4.50%)
Apr 20, 2005 3.600 3.645 3.575 3.610 2,087,600 -0.02(-0.48%)
Apr 19, 2005 3.600 3.697 3.562 3.627 3,828,800 -0.10(-2.62%)
Apr 18, 2005 3.612 3.743 3.562 3.725 1,922,400 +0.12(+3.26%)
Apr 15, 2005 3.737 3.760 3.592 3.607 3,368,800 -0.16(-4.25%)
Apr 14, 2005 3.817 3.825 3.703 3.768 3,157,200 -0.09(-2.46%)
Apr 13, 2005 3.950 4.095 3.837 3.862 5,777,200 -0.05(-1.15%)
Apr 12, 2005 3.880 3.925 3.780 3.908 4,554,400 +0.08(+2.09%)
Apr 11, 2005 3.817 3.860 3.815 3.828 832,400 -0.01(-0.33%)
Apr 08, 2005 3.842 3.845 3.810 3.840 1,547,200 -0.02(-0.52%)
Apr 07, 2005 3.795 3.905 3.763 3.860 1,476,800 +0.04(+1.11%)
Apr 06, 2005 3.800 3.860 3.745 3.817 2,790,000 +0.00(+0.07%)
Apr 05, 2005 3.750 3.875 3.750 3.815 2,964,800 +0.08(+2.07%)
Apr 04, 2005 3.705 3.755 3.678 3.737 1,199,200 -0.01(-0.33%)
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.