Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.850 6.907 6.662 6.775 76,317,600 -0.10(-1.53%)
May 27, 2005 6.945 6.945 6.808 6.880 32,274,000 -0.04(-0.65%)
May 26, 2005 6.795 6.978 6.782 6.925 78,878,400 +0.19(+2.82%)
May 25, 2005 6.808 6.843 6.670 6.735 53,527,200 -0.09(-1.28%)
May 24, 2005 6.695 6.848 6.662 6.822 52,219,200 +0.09(+1.41%)
May 23, 2005 6.620 6.795 6.600 6.728 70,366,800 +0.15(+2.32%)
May 20, 2005 6.452 6.577 6.378 6.575 51,700,800 +0.12(+1.78%)
May 19, 2005 6.487 6.515 6.388 6.460 45,288,000 -0.01(-0.19%)
May 18, 2005 6.410 6.487 6.343 6.473 55,005,600 +0.05(+0.74%)
May 17, 2005 6.317 6.455 6.312 6.425 63,980,400 +0.07(+1.10%)
May 16, 2005 6.258 6.397 6.255 6.355 66,410,400 +0.02(+0.36%)
May 13, 2005 6.213 6.367 5.950 6.332 265,032,000 +0.63(+11.15%)
May 12, 2005 5.575 5.772 5.570 5.697 83,558,400 +0.12(+2.20%)
May 11, 2005 5.700 5.725 5.565 5.575 55,542,000 -0.09(-1.68%)
May 10, 2005 5.825 5.827 5.605 5.670 73,512,000 -0.23(-3.90%)
May 09, 2005 5.817 5.940 5.782 5.900 74,533,200 +0.11(+1.86%)
May 06, 2005 5.782 5.795 5.650 5.793 35,572,800 +0.08(+1.36%)
May 05, 2005 5.638 5.785 5.607 5.715 61,927,200 +0.11(+1.96%)
May 04, 2005 5.457 5.645 5.440 5.605 46,881,600 +0.17(+3.18%)
May 03, 2005 5.468 5.567 5.410 5.433 43,951,200 -0.03(-0.55%)
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.