Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.313 5.331 5.260 5.261 16,376,014 -0.01(-0.25%)
Jul 28, 2005 5.362 5.445 5.236 5.274 64,783,916 +0.23(+4.63%)
Jul 27, 2005 5.045 5.081 4.996 5.041 22,827,720 -0.00(-0.08%)
Jul 26, 2005 5.056 5.081 5.021 5.045 16,279,301 -0.01(-0.12%)
Jul 25, 2005 5.107 5.130 5.022 5.051 16,114,798 -0.09(-1.70%)
Jul 22, 2005 5.164 5.209 5.129 5.138 11,896,266 -0.03(-0.58%)
Jul 21, 2005 5.191 5.209 5.107 5.168 10,439,583 -0.04(-0.79%)
Jul 20, 2005 5.156 5.228 5.138 5.209 13,382,861 +0.04(+0.81%)
Jul 19, 2005 5.227 5.255 5.146 5.167 14,781,638 -0.07(-1.41%)
Jul 18, 2005 5.249 5.257 5.219 5.241 9,286,454 -0.04(-0.66%)
Jul 15, 2005 5.275 5.306 5.256 5.276 12,439,690 +0.02(+0.46%)
Jul 14, 2005 5.240 5.260 5.189 5.252 12,510,207 +0.08(+1.45%)
Jul 13, 2005 5.184 5.206 5.156 5.177 11,812,933 -0.03(-0.48%)
Jul 12, 2005 5.180 5.210 5.113 5.202 9,938,952 -0.01(-0.13%)
Jul 11, 2005 5.206 5.225 5.158 5.209 10,545,760 +0.03(+0.48%)
Jul 08, 2005 5.024 5.199 5.008 5.184 18,735,198 +0.16(+3.17%)
Jul 07, 2005 4.986 5.041 4.933 5.025 21,276,242 -0.04(-0.77%)
Jul 06, 2005 5.196 5.216 5.040 5.064 22,438,100 -0.14(-2.69%)
Jul 05, 2005 5.172 5.235 5.107 5.204 14,041,962 +0.09(+1.82%)
Jul 01, 2005 5.179 5.195 5.091 5.111 12,171,531 -0.06(-1.18%)
Jun 30, 2005 5.208 5.237 5.159 5.172 17,007,920 -0.05(-0.98%)
Jun 29, 2005 5.312 5.314 5.186 5.223 14,123,207 -0.09(-1.68%)
Jun 28, 2005 5.216 5.319 5.158 5.312 20,612,510 +0.11(+2.12%)
Jun 27, 2005 5.216 5.246 5.181 5.202 11,727,737 -0.05(-0.92%)
Jun 24, 2005 5.326 5.374 5.248 5.250 11,452,812 -0.08(-1.43%)
Jun 23, 2005 5.403 5.446 5.318 5.326 12,279,302 -0.08(-1.43%)
Jun 22, 2005 5.431 5.436 5.354 5.403 7,230,489 +0.01(+0.19%)
Jun 21, 2005 5.416 5.445 5.366 5.393 10,313,637 -0.06(-1.03%)
Jun 20, 2005 5.448 5.475 5.381 5.449 7,630,766 -0.01(-0.22%)
Jun 17, 2005 5.590 5.590 5.413 5.461 28,618,642 -0.05(-0.84%)
Jun 16, 2005 5.523 5.540 5.474 5.507 6,957,191 -0.03(-0.53%)
Jun 15, 2005 5.531 5.553 5.467 5.537 14,085,219 +0.01(+0.12%)
Jun 14, 2005 5.521 5.550 5.495 5.530 9,480,065 -0.01(-0.13%)
Jun 13, 2005 5.481 5.544 5.471 5.537 11,952,164 +0.05(+0.99%)
Jun 10, 2005 5.528 5.551 5.431 5.483 13,280,989 -0.05(-0.96%)
Jun 09, 2005 5.516 5.594 5.467 5.536 13,268,872 +0.02(+0.34%)
Jun 08, 2005 5.571 5.600 5.506 5.517 9,061,638 -0.04(-0.72%)
Jun 07, 2005 5.581 5.696 5.553 5.557 14,056,440 -0.03(-0.50%)
Jun 06, 2005 5.556 5.606 5.548 5.585 8,277,041 +0.03(+0.59%)
Jun 03, 2005 5.637 5.681 5.539 5.552 12,969,194 -0.08(-1.40%)
Jun 02, 2005 5.503 5.637 5.456 5.631 15,827,476 +0.13(+2.37%)
Jun 01, 2005 5.498 5.604 5.485 5.501 17,140,802 +0.02(+0.29%)
May 31, 2005 5.547 5.570 5.479 5.485 15,780,423 -0.08(-1.51%)
May 27, 2005 5.540 5.578 5.515 5.569 9,459,932 +0.04(+0.80%)
May 26, 2005 5.539 5.554 5.492 5.525 13,985,574 +0.02(+0.35%)
May 25, 2005 5.448 5.507 5.440 5.506 10,874,217 +0.02(+0.40%)
May 24, 2005 5.461 5.511 5.441 5.484 12,067,646 -0.01(-0.25%)
May 23, 2005 5.501 5.540 5.474 5.498 12,134,083 -0.01(-0.13%)
May 20, 2005 5.483 5.537 5.478 5.505 14,436,944 -0.01(-0.16%)
May 19, 2005 5.475 5.522 5.463 5.514 11,411,712 +0.00(+0.05%)
May 18, 2005 5.416 5.526 5.390 5.511 16,544,692 +0.10(+1.85%)
May 17, 2005 5.376 5.414 5.311 5.411 12,542,471 +0.03(+0.48%)
May 16, 2005 5.410 5.417 5.336 5.385 11,266,188 -0.02(-0.39%)
May 13, 2005 5.336 5.407 5.294 5.406 20,170,010 +0.09(+1.60%)
May 12, 2005 5.295 5.331 5.253 5.321 16,869,114 +0.02(+0.38%)
May 11, 2005 5.216 5.306 5.192 5.301 14,713,923 +0.11(+2.02%)
May 10, 2005 5.204 5.225 5.169 5.196 11,094,368 -0.03(-0.63%)
May 09, 2005 5.274 5.276 5.179 5.229 14,013,608 -0.02(-0.36%)
May 06, 2005 5.285 5.315 5.231 5.248 20,568,134 +0.02(+0.34%)
May 05, 2005 5.172 5.251 5.107 5.230 30,523,024 +0.16(+3.22%)
May 04, 2005 5.011 5.085 4.986 5.067 18,243,162 +0.06(+1.20%)
May 03, 2005 4.973 5.028 4.946 5.007 18,121,638 +0.02(+0.40%)
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.