Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.850 3.850 3.540 3.570 104,601 -0.18(-4.80%)
May 27, 2005 3.870 3.870 3.750 3.750 56,046 -0.15(-3.85%)
May 26, 2005 3.970 4.050 3.810 3.900 80,499 -0.14(-3.45%)
May 25, 2005 4.220 4.220 4.000 4.039 125,704 -0.00(-0.01%)
May 24, 2005 3.800 4.230 3.750 4.040 85,900 +0.23(+6.04%)
May 23, 2005 3.660 3.850 3.660 3.810 61,368 +0.06(+1.60%)
May 20, 2005 3.670 3.790 3.660 3.750 44,085 +0.08(+2.18%)
May 19, 2005 3.640 3.800 3.640 3.670 42,848 +0.02(+0.55%)
May 18, 2005 3.560 3.720 3.550 3.650 64,200 +0.09(+2.53%)
May 17, 2005 3.720 3.720 3.550 3.560 51,372 -0.17(-4.56%)
May 16, 2005 3.710 3.780 3.640 3.730 65,530 -0.05(-1.32%)
May 13, 2005 3.750 3.800 3.680 3.780 117,578 +0.01(+0.27%)
May 12, 2005 3.810 3.950 3.750 3.770 131,947 -0.15(-3.83%)
May 11, 2005 3.810 3.960 3.810 3.920 88,406 +0.07(+1.82%)
May 10, 2005 4.260 4.260 3.820 3.850 256,042 -0.55(-12.50%)
May 09, 2005 4.410 4.440 4.180 4.400 57,576 +0.12(+2.83%)
May 06, 2005 4.180 4.420 4.170 4.279 66,405 +0.08(+1.88%)
May 05, 2005 4.310 4.430 4.140 4.200 61,643 -0.11(-2.55%)
May 04, 2005 4.440 4.450 4.150 4.310 42,976 -0.08(-1.82%)
May 03, 2005 4.250 4.450 4.250 4.390 64,799 +0.19(+4.52%)
May 02, 2005 4.350 4.350 4.170 4.200 44,591 -0.15(-3.45%)
Apr 29, 2005 4.350 4.364 4.150 4.350 43,271 +0.10(+2.35%)
Apr 28, 2005 4.440 4.450 4.250 4.250 45,024 -0.10(-2.30%)
Apr 27, 2005 4.290 4.450 4.250 4.350 154,229 +0.11(+2.59%)
Apr 26, 2005 4.450 4.500 4.150 4.240 325,965 +0.33(+8.44%)
Apr 25, 2005 3.950 3.970 3.870 3.910 93,221 +0.06(+1.56%)
Apr 22, 2005 3.900 3.950 3.810 3.850 37,190 -0.05(-1.28%)
Apr 21, 2005 3.990 4.000 3.850 3.900 48,517 +0.01(+0.28%)
Apr 20, 2005 3.910 4.000 3.850 3.889 65,482 -0.03(-0.79%)
Apr 19, 2005 3.900 3.970 3.800 3.920 131,620 +0.05(+1.29%)
Apr 18, 2005 3.850 3.950 3.850 3.870 112,812 +0.05(+1.31%)
Apr 15, 2005 3.940 4.060 3.820 3.820 51,181 -0.11(-2.80%)
Apr 14, 2005 4.000 4.000 3.870 3.930 43,553 -0.08(-2.00%)
Apr 13, 2005 3.900 4.090 3.900 4.010 50,139 +0.04(+1.01%)
Apr 12, 2005 3.890 4.090 3.850 3.970 104,391 -0.01(-0.25%)
Apr 11, 2005 3.920 4.000 3.910 3.980 57,156 -0.07(-1.73%)
Apr 08, 2005 4.150 4.220 3.880 4.050 132,050 -0.17(-4.03%)
Apr 07, 2005 4.320 4.370 4.100 4.220 46,313 -0.08(-1.86%)
Apr 06, 2005 4.300 4.540 4.270 4.300 46,869 -0.01(-0.23%)
Apr 05, 2005 4.400 4.450 4.300 4.310 51,629 -0.10(-2.27%)
Apr 04, 2005 4.510 4.559 4.400 4.410 52,149 -0.08(-1.78%)
Apr 01, 2005 4.450 4.580 4.420 4.490 30,200 +0.07(+1.58%)
Mar 31, 2005 4.320 4.579 4.310 4.420 29,557 +0.06(+1.38%)
Mar 30, 2005 4.310 4.490 4.270 4.360 190,962 -0.07(-1.58%)
Mar 29, 2005 4.710 4.710 4.310 4.430 43,229 -0.13(-2.85%)
Mar 28, 2005 4.770 4.770 4.490 4.560 63,084 -0.24(-5.00%)
Mar 24, 2005 4.710 4.950 4.690 4.800 99,884 +0.02(+0.42%)
Mar 23, 2005 4.990 4.990 4.620 4.780 63,160 -0.13(-2.65%)
Mar 22, 2005 4.780 5.070 4.780 4.910 66,648 +0.09(+1.87%)
Mar 21, 2005 4.370 4.950 4.370 4.820 125,873 +0.39(+8.80%)
Mar 18, 2005 4.650 4.750 4.340 4.430 97,410 -0.27(-5.74%)
Mar 17, 2005 4.550 4.770 4.540 4.700 30,203 +0.08(+1.73%)
Mar 16, 2005 4.730 4.730 4.500 4.620 45,659 +0.01(+0.22%)
Mar 15, 2005 4.660 5.020 4.600 4.610 85,310 +0.00(+0.00%)
Mar 14, 2005 4.450 4.610 4.450 4.610 48,444 +0.15(+3.36%)
Mar 11, 2005 4.620 4.750 4.450 4.460 61,495 -0.26(-5.51%)
Mar 10, 2005 4.850 4.850 4.620 4.720 64,918 -0.16(-3.28%)
Mar 09, 2005 4.930 4.930 4.710 4.880 31,162 +0.13(+2.74%)
Mar 08, 2005 4.860 5.000 4.700 4.750 49,728 -0.08(-1.66%)
Mar 07, 2005 4.900 5.030 4.820 4.830 122,074 -0.10(-2.03%)
Mar 04, 2005 5.120 5.150 4.840 4.930 97,073 -0.29(-5.56%)
Mar 03, 2005 5.400 5.400 5.000 5.220 94,166 -0.15(-2.79%)
Mar 02, 2005 4.890 5.380 4.890 5.370 127,800 +0.27(+5.29%)
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.