Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.208 5.237 5.159 5.172 17,007,760 -0.05(-0.98%)
Jun 29, 2005 5.312 5.314 5.186 5.223 14,123,074 -0.09(-1.68%)
Jun 28, 2005 5.216 5.319 5.158 5.312 20,612,318 +0.11(+2.12%)
Jun 27, 2005 5.216 5.246 5.181 5.202 11,727,627 -0.05(-0.92%)
Jun 24, 2005 5.326 5.374 5.248 5.250 11,452,704 -0.08(-1.43%)
Jun 23, 2005 5.403 5.446 5.318 5.326 12,279,187 -0.08(-1.43%)
Jun 22, 2005 5.431 5.436 5.354 5.403 7,230,421 +0.01(+0.19%)
Jun 21, 2005 5.416 5.445 5.366 5.393 10,313,540 -0.06(-1.03%)
Jun 20, 2005 5.448 5.475 5.381 5.449 7,630,694 -0.01(-0.22%)
Jun 17, 2005 5.590 5.590 5.413 5.461 28,618,372 -0.05(-0.84%)
Jun 16, 2005 5.523 5.540 5.474 5.507 6,957,126 -0.03(-0.53%)
Jun 15, 2005 5.531 5.553 5.467 5.537 14,085,087 +0.01(+0.12%)
Jun 14, 2005 5.521 5.550 5.495 5.530 9,479,976 -0.01(-0.13%)
Jun 13, 2005 5.481 5.544 5.471 5.537 11,952,052 +0.05(+0.99%)
Jun 10, 2005 5.528 5.551 5.431 5.483 13,280,864 -0.05(-0.96%)
Jun 09, 2005 5.516 5.594 5.467 5.536 13,268,748 +0.02(+0.34%)
Jun 08, 2005 5.571 5.600 5.506 5.517 9,061,553 -0.04(-0.72%)
Jun 07, 2005 5.581 5.696 5.553 5.557 14,056,309 -0.03(-0.50%)
Jun 06, 2005 5.556 5.606 5.548 5.585 8,276,963 +0.03(+0.60%)
Jun 03, 2005 5.637 5.681 5.539 5.552 12,969,072 -0.08(-1.40%)
Jun 02, 2005 5.503 5.637 5.456 5.631 15,827,327 +0.13(+2.37%)
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.