Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.360 5.390 5.200 5.220 38,700 -0.15(-2.79%)
Jun 29, 2005 5.600 5.700 5.370 5.370 31,600 -0.18(-3.24%)
Jun 28, 2005 5.370 5.590 5.360 5.550 41,000 +0.17(+3.16%)
Jun 27, 2005 5.700 5.700 5.350 5.380 51,100 -0.17(-3.06%)
Jun 24, 2005 5.050 5.550 5.020 5.550 278,700 +0.55(+11.00%)
Jun 23, 2005 5.040 5.190 4.940 5.000 55,400 +0.06(+1.21%)
Jun 22, 2005 4.650 5.100 4.650 4.940 41,200 +0.34(+7.39%)
Jun 21, 2005 4.550 4.700 4.500 4.600 6,500 +0.04(+0.88%)
Jun 20, 2005 4.650 4.700 4.560 4.560 16,600 -0.05(-1.08%)
Jun 17, 2005 4.700 4.750 4.550 4.610 36,400 -0.04(-0.86%)
Jun 16, 2005 4.700 4.710 4.500 4.650 31,600 -0.05(-1.06%)
Jun 15, 2005 5.000 5.050 4.650 4.700 64,800 -0.25(-5.05%)
Jun 14, 2005 5.000 5.100 4.860 4.950 45,700 -0.05(-1.00%)
Jun 13, 2005 5.150 5.200 4.970 5.000 51,100 -0.28(-5.30%)
Jun 10, 2005 5.450 5.450 5.110 5.280 43,600 -0.17(-3.12%)
Jun 09, 2005 5.730 5.750 5.250 5.450 55,500 -0.29(-5.05%)
Jun 08, 2005 6.150 6.298 5.520 5.740 74,400 -0.45(-7.27%)
Jun 07, 2005 6.210 6.400 6.150 6.190 66,900 +0.05(+0.81%)
Jun 06, 2005 5.950 6.400 5.950 6.140 101,100 +0.33(+5.68%)
Jun 03, 2005 5.500 5.950 5.450 5.810 62,100 +0.48(+9.01%)
Jun 02, 2005 5.330 5.390 5.250 5.330 27,000 +0.03(+0.57%)
Jun 01, 2005 5.030 5.440 4.981 5.300 74,500 +0.30(+6.00%)
May 31, 2005 4.700 5.000 4.700 5.000 41,600 +0.36(+7.76%)
May 27, 2005 4.610 4.670 4.550 4.640 35,700 +0.03(+0.65%)
May 26, 2005 4.750 4.750 4.550 4.610 38,500 -0.14(-2.95%)
May 25, 2005 4.950 5.000 4.750 4.750 39,500 -0.15(-3.06%)
May 24, 2005 4.900 5.000 4.880 4.900 17,100 +0.04(+0.82%)
May 23, 2005 4.800 4.900 4.760 4.860 37,400 +0.11(+2.32%)
May 20, 2005 5.000 5.000 4.600 4.750 50,500 -0.22(-4.43%)
May 19, 2005 4.400 5.020 4.400 4.970 131,500 +0.62(+14.25%)
May 18, 2005 4.100 4.440 4.100 4.350 48,600 +0.33(+8.21%)
May 17, 2005 4.000 4.080 3.910 4.020 65,800 +0.12(+3.08%)
May 16, 2005 3.950 3.990 3.880 3.900 22,300 +0.00(+0.00%)
May 13, 2005 4.000 4.200 3.900 3.900 53,200 -0.20(-4.88%)
May 12, 2005 4.260 4.300 4.000 4.100 44,500 -0.16(-3.76%)
May 11, 2005 4.380 4.400 4.250 4.260 79,200 -0.02(-0.47%)
May 10, 2005 5.610 5.610 4.000 4.280 234,700 -1.87(-30.41%)
May 09, 2005 6.070 6.190 5.900 6.150 29,100 +0.07(+1.15%)
May 06, 2005 6.150 6.200 6.070 6.080 9,000 -0.05(-0.82%)
May 05, 2005 6.000 6.190 6.000 6.130 36,300 +0.17(+2.85%)
May 04, 2005 5.980 6.050 5.800 5.960 47,300 -0.09(-1.49%)
May 03, 2005 6.010 6.070 5.960 6.050 22,200 +0.00(+0.00%)
May 02, 2005 6.080 6.100 5.950 6.050 20,600 +0.00(+0.00%)
Apr 29, 2005 6.030 6.100 5.970 6.050 31,800 +0.02(+0.33%)
Apr 28, 2005 6.160 6.189 6.000 6.030 51,600 -0.16(-2.58%)
Apr 27, 2005 6.200 6.280 6.140 6.190 23,100 -0.02(-0.32%)
Apr 26, 2005 6.200 6.310 6.180 6.210 10,300 +0.01(+0.16%)
Apr 25, 2005 6.240 6.300 6.150 6.200 15,100 -0.04(-0.64%)
Apr 22, 2005 6.200 6.300 6.090 6.240 42,200 +0.04(+0.65%)
Apr 21, 2005 6.270 6.350 6.120 6.200 47,900 +0.06(+0.98%)
Apr 20, 2005 6.280 6.280 6.110 6.140 39,600 -0.18(-2.85%)
Apr 19, 2005 5.980 6.320 5.960 6.320 66,600 +0.18(+2.93%)
Apr 18, 2005 6.000 6.160 6.000 6.140 31,800 +0.14(+2.33%)
Apr 15, 2005 6.160 6.200 6.000 6.000 10,600 -0.11(-1.80%)
Apr 14, 2005 6.170 6.250 6.110 6.110 3,600 -0.12(-1.93%)
Apr 13, 2005 6.120 6.230 6.120 6.230 5,300 -0.02(-0.32%)
Apr 12, 2005 6.100 6.300 6.092 6.250 35,200 +0.05(+0.81%)
Apr 11, 2005 6.000 6.240 6.000 6.200 49,300 +0.09(+1.47%)
Apr 08, 2005 6.230 6.250 6.100 6.110 7,800 -0.14(-2.24%)
Apr 07, 2005 6.240 6.340 6.100 6.250 15,900 +0.09(+1.46%)
Apr 06, 2005 6.130 6.260 6.130 6.160 34,100 +0.00(+0.00%)
Apr 05, 2005 6.300 6.320 6.150 6.160 17,400 +0.14(+2.33%)
Apr 04, 2005 6.150 6.160 6.020 6.020 20,000 -0.19(-3.06%)
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.