Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.572 3.739 3.386 3.395 5,633,225 -0.12(-3.51%)
May 27, 2005 3.395 3.836 3.378 3.519 11,974,374 +0.11(+3.10%)
May 26, 2005 2.981 3.413 2.954 3.413 6,444,338 +0.46(+15.52%)
May 25, 2005 2.831 2.998 2.804 2.954 3,724,904 +0.07(+2.45%)
May 24, 2005 2.813 2.919 2.734 2.884 3,577,151 +0.06(+2.19%)
May 23, 2005 2.884 2.901 2.813 2.822 2,202,126 +0.02(+0.63%)
May 20, 2005 2.981 2.981 2.804 2.804 3,061,318 -0.06(-2.15%)
May 19, 2005 2.990 2.998 2.857 2.866 4,142,991 -0.04(-1.52%)
May 18, 2005 2.954 3.042 2.840 2.910 8,180,071 +0.26(+9.63%)
May 17, 2005 2.593 2.681 2.566 2.654 3,347,753 +0.10(+3.79%)
May 16, 2005 2.478 2.602 2.460 2.557 3,046,350 +0.11(+4.32%)
May 13, 2005 2.469 2.513 2.381 2.452 3,204,876 +0.01(+0.36%)
May 12, 2005 2.434 2.522 2.381 2.443 5,869,199 +0.03(+1.09%)
May 11, 2005 2.575 2.584 2.169 2.416 11,972,219 -0.20(-7.74%)
May 10, 2005 2.734 2.910 2.496 2.619 7,881,163 -0.29(-10.00%)
May 09, 2005 2.954 2.954 2.884 2.910 2,244,422 +0.04(+1.54%)
May 06, 2005 2.840 2.919 2.778 2.866 2,760,028 +0.04(+1.25%)
May 05, 2005 2.866 2.972 2.796 2.831 4,151,495 -0.03(-0.93%)
May 04, 2005 2.813 2.884 2.672 2.857 5,436,258 +0.06(+2.21%)
May 03, 2005 2.822 2.831 2.716 2.796 3,318,044 -0.01(-0.31%)
May 02, 2005 2.901 3.042 2.734 2.804 3,682,495 -0.10(-3.34%)
Apr 29, 2005 2.945 2.954 2.734 2.901 5,095,847 +0.01(+0.30%)
Apr 28, 2005 3.025 3.104 2.875 2.893 3,457,066 -0.13(-4.37%)
Apr 27, 2005 3.095 3.113 2.866 3.025 3,773,664 -0.11(-3.38%)
Apr 26, 2005 3.263 3.263 3.131 3.131 2,372,332 -0.11(-3.27%)
Apr 25, 2005 3.307 3.307 3.201 3.236 1,677,222 +0.03(+0.82%)
Apr 22, 2005 3.369 3.369 3.175 3.210 2,058,115 -0.19(-5.70%)
Apr 21, 2005 3.192 3.457 3.192 3.404 2,833,735 +0.19(+5.75%)
Apr 20, 2005 3.422 3.492 3.175 3.219 3,456,612 -0.20(-5.93%)
Apr 19, 2005 3.430 3.492 3.307 3.422 2,505,457 +0.03(+0.78%)
Apr 18, 2005 3.448 3.501 3.395 3.395 3,129,355 +0.00(+0.00%)
Apr 15, 2005 3.263 3.395 3.263 3.395 2,646,860 +0.15(+4.62%)
Apr 14, 2005 3.439 3.448 3.131 3.245 3,509,794 -0.17(-4.91%)
Apr 13, 2005 3.369 3.527 3.360 3.413 4,287,002 +0.05(+1.58%)
Apr 12, 2005 3.439 3.466 3.131 3.360 5,805,018 -0.11(-3.30%)
Apr 11, 2005 3.527 3.572 3.466 3.475 1,688,788 -0.07(-1.99%)
Apr 08, 2005 3.589 3.589 3.510 3.545 2,328,448 -0.01(-0.25%)
Apr 07, 2005 3.527 3.589 3.510 3.554 3,354,670 +0.01(+0.25%)
Apr 06, 2005 3.651 3.695 3.510 3.545 3,386,421 -0.07(-1.95%)
Apr 05, 2005 3.580 3.686 3.572 3.616 3,761,077 +0.09(+2.50%)
Apr 04, 2005 3.563 3.563 3.475 3.527 1,818,625 -0.03(-0.74%)
Apr 01, 2005 3.598 3.616 3.510 3.554 1,926,123 -0.02(-0.49%)
Mar 31, 2005 3.642 3.695 3.527 3.572 3,093,636 -0.09(-2.41%)
Mar 30, 2005 3.739 3.880 3.599 3.660 5,452,474 +0.04(+1.22%)
Mar 29, 2005 3.527 3.633 3.510 3.616 3,174,713 +0.11(+3.02%)
Mar 28, 2005 3.527 3.660 3.483 3.510 2,428,122 -0.08(-2.21%)
Mar 24, 2005 3.722 3.766 3.545 3.589 3,228,689 -0.11(-3.10%)
Mar 23, 2005 3.827 3.924 3.642 3.704 5,206,520 -0.06(-1.64%)
Mar 22, 2005 3.686 3.854 3.660 3.766 3,352,516 +0.06(+1.67%)
Mar 21, 2005 3.651 3.863 3.545 3.704 3,368,505 +0.09(+2.44%)
Mar 18, 2005 3.739 3.739 3.422 3.616 4,888,675 -0.02(-0.49%)
Mar 17, 2005 3.695 3.757 3.616 3.633 2,742,679 -0.15(-3.96%)
Mar 16, 2005 3.766 3.880 3.589 3.783 2,482,438 -0.02(-0.46%)
Mar 15, 2005 4.074 4.118 3.801 3.801 3,122,665 -0.27(-6.71%)
Mar 14, 2005 3.951 4.127 3.836 4.074 5,717,931 +0.28(+7.44%)
Mar 11, 2005 3.748 3.792 3.351 3.792 9,202,439 -0.03(-0.69%)
Mar 10, 2005 3.924 3.969 3.704 3.819 12,329,186 -0.49(-11.45%)
Mar 09, 2005 4.453 4.533 4.277 4.312 4,246,067 -0.18(-3.93%)
Mar 08, 2005 4.727 4.850 4.453 4.489 4,832,544 -0.16(-3.42%)
Mar 07, 2005 4.462 4.674 4.427 4.647 6,494,231 +0.24(+5.40%)
Mar 04, 2005 4.365 4.453 4.251 4.409 4,001,134 +0.17(+3.95%)
Mar 03, 2005 4.189 4.295 4.083 4.242 4,368,193 +0.06(+1.48%)
Mar 02, 2005 4.277 4.286 4.162 4.180 2,460,666 -0.08(-1.86%)
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.