Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.303 3.341 3.273 3.311 485,003 +0.02(+0.69%)
May 27, 2005 3.303 3.303 3.273 3.288 79,474 -0.02(-0.46%)
May 26, 2005 3.266 3.311 3.266 3.303 68,004 +0.02(+0.69%)
May 25, 2005 3.281 3.311 3.266 3.281 94,262 +0.00(+0.00%)
May 24, 2005 3.205 3.303 3.205 3.281 228,856 +0.06(+1.87%)
May 23, 2005 3.175 3.235 3.152 3.220 541,986 +0.05(+1.43%)
May 20, 2005 3.213 3.273 3.160 3.175 198,373 -0.08(-2.55%)
May 19, 2005 3.213 3.326 3.213 3.258 76,962 +0.00(+0.00%)
May 18, 2005 3.281 3.303 3.232 3.258 101,831 -0.02(-0.69%)
May 17, 2005 3.183 3.281 3.168 3.281 59,935 +0.09(+2.84%)
May 16, 2005 3.243 3.266 3.168 3.190 157,915 -0.04(-1.17%)
May 13, 2005 3.251 3.296 3.175 3.228 141,088 -0.05(-1.61%)
May 12, 2005 3.243 3.303 3.235 3.281 40,903 +0.04(+1.16%)
May 11, 2005 3.273 3.333 3.183 3.243 161,748 -0.05(-1.38%)
May 10, 2005 3.386 3.447 3.273 3.288 95,263 -0.13(-3.75%)
May 09, 2005 3.318 3.416 3.258 3.416 95,410 +0.12(+3.66%)
May 06, 2005 3.364 3.424 3.243 3.296 143,954 -0.11(-3.10%)
May 05, 2005 3.401 3.469 3.281 3.401 147,014 +0.01(+0.22%)
May 04, 2005 3.311 3.454 3.281 3.394 140,924 +0.08(+2.27%)
May 03, 2005 3.175 3.394 3.168 3.318 421,789 -0.02(-0.68%)
May 02, 2005 3.175 3.349 3.145 3.341 99,565 +0.17(+5.23%)
Apr 29, 2005 3.205 3.296 3.175 3.175 422,275 -0.03(-0.94%)
Apr 28, 2005 3.424 3.454 3.115 3.205 549,492 -0.23(-6.59%)
Apr 27, 2005 3.432 3.499 3.394 3.432 61,455 -0.01(-0.22%)
Apr 26, 2005 3.469 3.537 3.439 3.439 116,125 -0.06(-1.72%)
Apr 25, 2005 3.439 3.499 3.432 3.499 55,973 +0.04(+1.09%)
Apr 22, 2005 3.432 3.469 3.416 3.462 90,542 -0.01(-0.22%)
Apr 21, 2005 3.379 3.469 3.379 3.469 97,120 +0.09(+2.68%)
Apr 20, 2005 3.469 3.477 3.361 3.379 112,370 -0.08(-2.40%)
Apr 19, 2005 3.386 3.499 3.379 3.462 171,886 +0.08(+2.23%)
Apr 18, 2005 3.394 3.432 3.356 3.386 133,466 +0.01(+0.22%)
Apr 15, 2005 3.394 3.424 3.356 3.379 116,776 -0.02(-0.44%)
Apr 14, 2005 3.394 3.439 3.379 3.394 111,126 +0.00(+0.00%)
Apr 13, 2005 3.522 3.522 3.394 3.394 169,522 -0.11(-3.02%)
Apr 12, 2005 3.401 3.545 3.394 3.499 128,659 +0.08(+2.43%)
Apr 11, 2005 3.416 3.454 3.392 3.416 89,392 +0.00(+0.00%)
Apr 08, 2005 3.477 3.499 3.401 3.416 89,462 -0.08(-2.16%)
Apr 07, 2005 3.484 3.545 3.469 3.492 61,698 -0.02(-0.64%)
Apr 06, 2005 3.545 3.582 3.462 3.514 112,654 +0.03(+0.87%)
Apr 05, 2005 3.499 3.552 3.439 3.484 97,319 -0.05(-1.28%)
Apr 04, 2005 3.462 3.582 3.447 3.530 89,030 +0.07(+1.96%)
Apr 01, 2005 3.582 3.665 3.439 3.462 148,528 -0.14(-3.77%)
Mar 31, 2005 3.552 3.620 3.469 3.597 236,460 +0.02(+0.42%)
Mar 30, 2005 3.522 3.613 3.492 3.582 133,569 +0.04(+1.06%)
Mar 29, 2005 3.530 3.582 3.432 3.545 125,938 +0.07(+1.95%)
Mar 28, 2005 3.432 3.507 3.349 3.477 191,751 +0.02(+0.66%)
Mar 24, 2005 3.454 3.605 3.401 3.454 198,567 +0.05(+1.55%)
Mar 23, 2005 3.530 3.560 3.386 3.401 355,145 -0.14(-4.04%)
Mar 22, 2005 3.684 3.748 3.545 3.545 301,764 -0.16(-4.28%)
Mar 21, 2005 3.462 3.718 3.439 3.703 326,340 +0.21(+6.05%)
Mar 18, 2005 3.590 3.590 3.432 3.492 279,991 -0.06(-1.70%)
Mar 17, 2005 3.484 3.582 3.477 3.552 234,128 +0.02(+0.43%)
Mar 16, 2005 3.605 3.673 3.530 3.537 233,947 -0.08(-2.09%)
Mar 15, 2005 3.733 3.742 3.545 3.613 287,008 -0.10(-2.64%)
Mar 14, 2005 3.763 3.824 3.665 3.711 259,973 -0.08(-1.99%)
Mar 11, 2005 3.733 3.854 3.703 3.786 244,383 -0.01(-0.20%)
Mar 10, 2005 3.771 3.801 3.733 3.794 171,455 -0.02(-0.40%)
Mar 09, 2005 3.846 3.884 3.756 3.809 189,993 -0.05(-1.37%)
Mar 08, 2005 3.959 3.959 3.861 3.861 248,235 -0.06(-1.54%)
Mar 07, 2005 3.877 3.959 3.778 3.922 209,724 +0.00(+0.00%)
Mar 04, 2005 3.959 3.959 3.869 3.922 206,464 -0.02(-0.57%)
Mar 03, 2005 3.959 4.035 3.824 3.944 361,358 -0.04(-0.95%)
Mar 02, 2005 3.869 4.103 3.851 3.982 443,651 +0.04(+0.96%)
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.