Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.563 6.583 6.491 6.504 12,092,121 -0.06(-0.95%)
Jul 28, 2005 6.461 6.589 6.461 6.566 19,613,772 +0.12(+1.89%)
Jul 27, 2005 6.409 6.451 6.402 6.445 14,803,106 +0.06(+0.93%)
Jul 26, 2005 6.359 6.413 6.336 6.386 32,710,830 +0.06(+0.88%)
Jul 25, 2005 6.333 6.395 6.307 6.330 15,246,362 +0.01(+0.16%)
Jul 22, 2005 6.343 6.353 6.274 6.320 23,580,852 +0.01(+0.21%)
Jul 21, 2005 6.323 6.353 6.251 6.307 16,141,093 +0.02(+0.26%)
Jul 20, 2005 6.284 6.290 6.241 6.290 20,168,452 +0.01(+0.16%)
Jul 19, 2005 6.258 6.356 6.258 6.281 20,538,338 -0.01(-0.10%)
Jul 18, 2005 6.323 6.343 6.258 6.287 16,226,944 -0.07(-1.09%)
Jul 15, 2005 6.353 6.382 6.333 6.356 15,197,957 +0.00(+0.05%)
Jul 14, 2005 6.323 6.372 6.317 6.353 16,204,720 +0.03(+0.52%)
Jul 13, 2005 6.300 6.333 6.290 6.320 15,643,344 -0.00(-0.05%)
Jul 12, 2005 6.248 6.330 6.244 6.323 17,721,716 +0.05(+0.73%)
Jul 11, 2005 6.251 6.297 6.241 6.277 13,281,849 +0.05(+0.84%)
Jul 08, 2005 6.175 6.235 6.152 6.225 20,057,028 +0.06(+0.96%)
Jul 07, 2005 6.152 6.202 6.123 6.166 9,878,581 -0.05(-0.74%)
Jul 06, 2005 6.264 6.271 6.192 6.212 16,480,233 -0.13(-2.02%)
Jul 05, 2005 6.303 6.382 6.284 6.340 13,485,211 +0.04(+0.57%)
Jul 01, 2005 6.287 6.359 6.254 6.303 16,643,410 +0.05(+0.79%)
Jun 30, 2005 6.310 6.326 6.251 6.254 9,926,681 -0.07(-1.14%)
Jun 29, 2005 6.294 6.366 6.281 6.326 15,374,833 +0.07(+1.05%)
Jun 28, 2005 6.212 6.287 6.198 6.261 15,473,774 +0.07(+1.11%)
Jun 27, 2005 6.195 6.238 6.172 6.192 11,559,361 -0.02(-0.26%)
Jun 24, 2005 6.248 6.274 6.195 6.208 10,701,161 -0.05(-0.84%)
Jun 23, 2005 6.267 6.300 6.225 6.261 9,960,778 -0.02(-0.31%)
Jun 22, 2005 6.320 6.369 6.267 6.281 10,514,239 -0.02(-0.36%)
Jun 21, 2005 6.356 6.366 6.297 6.303 9,103,187 -0.06(-0.98%)
Jun 20, 2005 6.340 6.369 6.310 6.366 10,727,647 +0.02(+0.31%)
Jun 17, 2005 6.343 6.395 6.320 6.346 15,013,165 +0.03(+0.52%)
Jun 16, 2005 6.343 6.376 6.290 6.313 10,237,813 -0.03(-0.41%)
Jun 15, 2005 6.346 6.346 6.284 6.340 12,421,518 +0.01(+0.21%)
Jun 14, 2005 6.310 6.356 6.310 6.326 11,533,484 +0.02(+0.26%)
Jun 13, 2005 6.235 6.326 6.235 6.310 13,893,152 +0.05(+0.84%)
Jun 10, 2005 6.205 6.284 6.205 6.258 7,615,113 +0.03(+0.47%)
Jun 09, 2005 6.238 6.254 6.202 6.228 9,070,004 -0.02(-0.37%)
Jun 08, 2005 6.221 6.264 6.202 6.251 8,581,387 +0.03(+0.48%)
Jun 07, 2005 6.182 6.277 6.172 6.221 13,824,046 +0.04(+0.64%)
Jun 06, 2005 6.179 6.208 6.169 6.182 7,626,377 +0.01(+0.16%)
Jun 03, 2005 6.179 6.195 6.146 6.172 7,648,601 -0.03(-0.48%)
Jun 02, 2005 6.149 6.205 6.149 6.202 9,845,702 +0.04(+0.59%)
Jun 01, 2005 6.143 6.195 6.133 6.166 12,176,144 -0.01(-0.11%)
May 31, 2005 6.241 6.248 6.172 6.172 9,669,130 -0.07(-1.05%)
May 27, 2005 6.271 6.281 6.228 6.238 9,853,008 -0.02(-0.37%)
May 26, 2005 6.228 6.287 6.228 6.261 14,591,220 +0.04(+0.58%)
May 25, 2005 6.221 6.251 6.212 6.225 16,598,962 -0.01(-0.16%)
May 24, 2005 6.221 6.258 6.210 6.235 11,399,229 -0.02(-0.26%)
May 23, 2005 6.241 6.264 6.215 6.251 19,929,166 +0.02(+0.32%)
May 20, 2005 6.244 6.248 6.192 6.231 19,055,746 -0.01(-0.16%)
May 19, 2005 6.267 6.274 6.212 6.241 24,025,022 +0.00(+0.00%)
May 18, 2005 6.169 6.248 6.169 6.241 30,924,716 +0.08(+1.33%)
May 17, 2005 6.103 6.179 6.090 6.159 9,412,492 +0.02(+0.27%)
May 16, 2005 6.103 6.156 6.087 6.143 6,410,772 +0.05(+0.86%)
May 13, 2005 6.152 6.152 6.067 6.090 6,850,984 -0.04(-0.70%)
May 12, 2005 6.162 6.192 6.113 6.133 6,837,893 -0.04(-0.64%)
May 11, 2005 6.185 6.189 6.093 6.172 8,640,143 -0.02(-0.37%)
May 10, 2005 6.228 6.228 6.156 6.195 14,489,234 -0.02(-0.32%)
May 09, 2005 6.215 6.235 6.169 6.215 9,215,523 -0.01(-0.11%)
May 06, 2005 6.274 6.277 6.192 6.221 10,048,150 -0.04(-0.58%)
May 05, 2005 6.284 6.284 6.189 6.258 17,204,482 -0.02(-0.37%)
May 04, 2005 6.290 6.316 6.258 6.281 28,061,208 -0.02(-0.26%)
May 03, 2005 6.290 6.309 6.261 6.297 22,782,322 +0.05(+0.74%)
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.