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%)
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.