Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.623 5.101 4.618 5.020 21,152,016 +0.34(+7.27%)
Jul 28, 2005 4.758 4.758 4.675 4.680 9,450,899 -0.06(-1.20%)
Jul 27, 2005 4.564 4.739 4.534 4.736 12,980,778 +0.20(+4.40%)
Jul 26, 2005 4.559 4.588 4.495 4.536 8,932,993 -0.00(-0.11%)
Jul 25, 2005 4.551 4.571 4.507 4.541 4,350,160 -0.01(-0.22%)
Jul 22, 2005 4.527 4.554 4.502 4.551 3,137,993 +0.04(+0.99%)
Jul 21, 2005 4.502 4.569 4.462 4.507 6,541,275 +0.01(+0.27%)
Jul 20, 2005 4.440 4.517 4.416 4.495 4,201,885 +0.03(+0.77%)
Jul 19, 2005 4.443 4.467 4.416 4.460 3,234,792 +0.01(+0.33%)
Jul 18, 2005 4.443 4.450 4.396 4.445 3,737,623 -0.01(-0.22%)
Jul 15, 2005 4.445 4.541 4.445 4.455 9,946,479 -0.01(-0.22%)
Jul 14, 2005 4.467 4.499 4.437 4.465 4,987,132 +0.02(+0.56%)
Jul 13, 2005 4.423 4.460 4.376 4.440 5,191,325 +0.03(+0.73%)
Jul 12, 2005 4.317 4.440 4.305 4.408 5,887,216 +0.07(+1.71%)
Jul 11, 2005 4.291 4.361 4.280 4.334 4,238,686 +0.06(+1.33%)
Jul 08, 2005 4.243 4.317 4.194 4.277 6,037,455 +0.05(+1.23%)
Jul 07, 2005 4.055 4.228 4.023 4.226 6,219,840 +0.11(+2.70%)
Jul 06, 2005 4.033 4.181 3.994 4.115 7,009,891 +0.07(+1.71%)
Jul 05, 2005 4.026 4.060 3.969 4.046 10,775,313 +0.00(+0.00%)
Jul 01, 2005 4.075 4.115 4.039 4.046 3,642,646 -0.03(-0.73%)
Jun 30, 2005 4.186 4.191 4.050 4.075 6,560,326 -0.08(-1.96%)
Jun 29, 2005 4.162 4.223 4.142 4.157 5,474,397 -0.02(-0.59%)
Jun 28, 2005 4.149 4.189 4.117 4.181 4,672,790 +0.04(+1.01%)
Jun 27, 2005 4.144 4.208 4.088 4.139 5,360,393 -0.02(-0.53%)
Jun 24, 2005 4.317 4.329 4.144 4.162 10,883,370 -0.22(-4.96%)
Jun 23, 2005 4.401 4.564 4.359 4.379 9,303,910 -0.01(-0.34%)
Jun 22, 2005 4.391 4.403 4.366 4.393 4,779,047 +0.01(+0.23%)
Jun 21, 2005 4.342 4.393 4.319 4.384 5,050,052 +0.04(+0.97%)
Jun 20, 2005 4.305 4.364 4.302 4.342 6,471,244 +0.01(+0.23%)
Jun 17, 2005 4.321 4.371 4.295 4.332 14,626,509 -0.00(-0.11%)
Jun 16, 2005 4.275 4.366 4.270 4.337 11,176,548 +0.06(+1.33%)
Jun 15, 2005 4.280 4.317 4.223 4.280 6,896,674 +0.04(+0.99%)
Jun 14, 2005 4.334 4.361 4.226 4.238 7,275,642 -0.03(-0.69%)
Jun 13, 2005 4.224 4.354 4.206 4.268 10,310,102 +0.04(+0.87%)
Jun 10, 2005 4.191 4.273 4.137 4.231 9,057,815 +0.05(+1.30%)
Jun 09, 2005 4.009 4.181 3.979 4.176 7,378,838 +0.20(+5.03%)
Jun 08, 2005 4.051 4.051 3.922 3.977 4,975,807 -0.05(-1.16%)
Jun 07, 2005 4.036 4.132 4.021 4.023 10,231,622 -0.01(-0.31%)
Jun 06, 2005 3.863 4.060 3.848 4.036 8,672,690 +0.19(+4.80%)
Jun 03, 2005 3.883 3.922 3.833 3.851 4,229,464 -0.06(-1.51%)
Jun 02, 2005 3.917 3.922 3.885 3.910 3,574,286 -0.00(-0.13%)
Jun 01, 2005 3.870 3.947 3.831 3.915 9,942,712 +0.02(+0.44%)
May 31, 2005 3.811 3.910 3.787 3.898 6,201,865 +0.10(+2.73%)
May 27, 2005 3.759 3.821 3.742 3.794 2,976,894 +0.03(+0.92%)
May 26, 2005 3.767 3.799 3.735 3.759 3,888,501 +0.00(+0.07%)
May 25, 2005 3.809 3.809 3.725 3.757 9,983,295 -0.05(-1.42%)
May 24, 2005 3.836 3.846 3.774 3.811 5,510,638 -0.03(-0.71%)
May 23, 2005 3.873 3.875 3.801 3.838 4,576,803 -0.02(-0.58%)
May 20, 2005 3.846 3.912 3.774 3.861 7,877,769 +0.03(+0.71%)
May 19, 2005 3.920 3.922 3.787 3.833 12,119,793 -0.07(-1.71%)
May 18, 2005 3.912 3.959 3.772 3.900 11,718,126 +0.01(+0.19%)
May 17, 2005 3.841 3.940 3.829 3.893 10,677,377 +0.10(+2.73%)
May 16, 2005 3.730 3.792 3.708 3.789 8,040,005 +0.06(+1.72%)
May 13, 2005 3.792 3.826 3.683 3.725 11,902,998 +0.01(+0.27%)
May 12, 2005 3.727 3.779 3.698 3.715 4,319,927 -0.03(-0.86%)
May 11, 2005 3.833 3.833 3.708 3.747 6,942,137 -0.06(-1.68%)
May 10, 2005 3.811 3.824 3.769 3.811 6,451,910 -0.01(-0.19%)
May 09, 2005 3.944 3.944 3.789 3.819 6,522,328 -0.11(-2.70%)
May 06, 2005 3.658 3.984 3.651 3.925 15,232,044 +0.22(+5.85%)
May 05, 2005 3.661 3.767 3.609 3.708 8,485,414 +0.04(+1.01%)
May 04, 2005 3.636 3.715 3.621 3.671 10,626,673 -0.08(-2.11%)
May 03, 2005 3.646 3.750 3.636 3.750 6,645,663 +0.12(+3.26%)
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.