Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 6.320 6.363 6.251 6.251 20,303,316 -0.03(-0.52%)
Apr 29, 2005 6.284 6.330 6.238 6.284 17,870,278 +0.02(+0.37%)
Apr 28, 2005 6.238 6.297 6.189 6.261 26,757,014 +0.02(+0.32%)
Apr 27, 2005 6.162 6.258 6.090 6.241 20,960,284 +0.07(+1.06%)
Apr 26, 2005 6.202 6.212 6.172 6.175 11,255,536 -0.01(-0.21%)
Apr 25, 2005 6.195 6.258 6.172 6.189 10,396,423 +0.04(+0.59%)
Apr 22, 2005 6.136 6.182 6.087 6.152 6,593,737 -0.01(-0.11%)
Apr 21, 2005 6.120 6.202 6.093 6.159 8,515,020 +0.11(+1.74%)
Apr 20, 2005 6.143 6.169 6.031 6.054 7,213,565 -0.09(-1.39%)
Apr 19, 2005 6.136 6.175 6.113 6.139 16,717,692 +0.00(+0.05%)
Apr 18, 2005 6.067 6.169 6.067 6.136 18,997,902 +0.07(+1.19%)
Apr 15, 2005 6.215 6.235 6.047 6.064 11,942,948 -0.17(-2.74%)
Apr 14, 2005 6.300 6.340 6.228 6.235 14,145,833 -0.07(-1.15%)
Apr 13, 2005 6.323 6.359 6.294 6.307 20,464,362 -0.01(-0.21%)
Apr 12, 2005 6.297 6.340 6.281 6.320 17,845,010 +0.03(+0.47%)
Apr 11, 2005 6.303 6.349 6.284 6.290 11,810,215 -0.03(-0.42%)
Apr 08, 2005 6.281 6.343 6.281 6.317 30,105,484 +0.03(+0.47%)
Apr 07, 2005 6.300 6.366 6.287 6.287 15,153,509 -0.01(-0.16%)
Apr 06, 2005 6.326 6.369 6.287 6.297 12,424,867 -0.01(-0.21%)
Apr 05, 2005 6.202 6.353 6.192 6.310 35,950,312 +0.14(+2.29%)
Apr 04, 2005 6.116 6.192 6.116 6.169 17,966,784 +0.04(+0.64%)
Apr 01, 2005 6.159 6.198 6.100 6.129 10,579,692 -0.03(-0.48%)
Mar 31, 2005 6.166 6.172 6.120 6.159 14,623,490 +0.02(+0.27%)
Mar 30, 2005 6.080 6.156 6.080 6.143 14,918,791 +0.08(+1.25%)
Mar 29, 2005 6.123 6.192 6.047 6.067 12,148,441 -0.11(-1.86%)
Mar 28, 2005 6.172 6.307 6.166 6.182 14,934,926 +0.04(+0.59%)
Mar 24, 2005 6.143 6.192 6.106 6.146 9,581,757 -0.01(-0.11%)
Mar 23, 2005 6.136 6.241 6.113 6.152 15,462,814 +0.04(+0.70%)
Mar 22, 2005 6.152 6.189 6.110 6.110 7,791,380 -0.04(-0.69%)
Mar 21, 2005 6.166 6.198 6.113 6.152 8,426,126 -0.04(-0.64%)
Mar 18, 2005 6.192 6.215 6.077 6.192 16,033,628 -0.01(-0.16%)
Mar 17, 2005 6.185 6.208 6.110 6.202 9,736,410 +0.03(+0.43%)
Mar 16, 2005 6.244 6.281 6.169 6.175 10,371,459 -0.09(-1.42%)
Mar 15, 2005 6.372 6.386 6.244 6.264 7,230,308 -0.11(-1.80%)
Mar 14, 2005 6.330 6.382 6.326 6.379 10,424,735 +0.02(+0.36%)
Mar 11, 2005 6.363 6.399 6.333 6.356 6,358,105 -0.01(-0.21%)
Mar 10, 2005 6.372 6.422 6.346 6.369 7,237,919 +0.00(+0.00%)
Mar 09, 2005 6.386 6.418 6.333 6.369 12,288,785 -0.04(-0.56%)
Mar 08, 2005 6.504 6.504 6.389 6.405 14,330,320 -0.07(-1.02%)
Mar 07, 2005 6.514 6.537 6.471 6.471 9,105,622 -0.05(-0.76%)
Mar 04, 2005 6.497 6.543 6.464 6.520 8,897,085 +0.02(+0.30%)
Mar 03, 2005 6.458 6.501 6.432 6.501 8,344,537 +0.05(+0.82%)
Mar 02, 2005 6.451 6.501 6.438 6.448 12,340,843 +0.00(+0.00%)
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.