Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.866 3.878 3.851 3.859 65,024,836 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.892 3.904 32,497,836 -0.04(-1.00%)
May 26, 2005 3.912 3.986 3.904 3.943 71,114,352 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.852 3.912 50,810,716 +0.02(+0.44%)
May 24, 2005 3.844 3.897 3.832 3.895 41,890,508 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,066,404 +0.01(+0.22%)
May 20, 2005 3.857 3.900 3.847 3.857 60,747,596 -0.00(-0.04%)
May 19, 2005 3.832 3.866 3.811 3.859 74,562,160 -0.01(-0.18%)
May 18, 2005 3.787 3.911 3.746 3.866 199,702,320 +0.17(+4.64%)
May 17, 2005 3.563 3.695 3.557 3.695 93,689,896 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.503 3.602 55,303,776 +0.07(+1.89%)
May 13, 2005 3.473 3.557 3.449 3.535 74,990,880 +0.08(+2.33%)
May 12, 2005 3.506 3.521 3.455 3.455 55,804,236 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.468 3.525 50,383,752 +0.02(+0.54%)
May 10, 2005 3.515 3.530 3.480 3.506 53,816,396 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.503 3.556 52,849,888 -0.04(-1.14%)
May 06, 2005 3.592 3.616 3.569 3.597 38,048,396 +0.01(+0.24%)
May 05, 2005 3.597 3.612 3.547 3.588 39,649,520 -0.02(-0.48%)
May 04, 2005 3.600 3.626 3.561 3.605 50,613,564 +0.01(+0.14%)
May 03, 2005 3.595 3.647 3.568 3.600 52,580,992 +0.01(+0.14%)
May 02, 2005 3.527 3.600 3.523 3.595 72,481,576 +0.09(+2.44%)
Apr 29, 2005 3.480 3.527 3.470 3.509 69,032,600 +0.03(+0.84%)
Apr 28, 2005 3.420 3.504 3.396 3.480 85,018,168 +0.02(+0.64%)
Apr 27, 2005 3.472 3.477 3.419 3.458 103,795,928 -0.05(-1.47%)
Apr 26, 2005 3.540 3.540 3.472 3.509 94,132,608 -0.11(-2.99%)
Apr 25, 2005 3.600 3.621 3.585 3.617 36,010,392 +0.05(+1.54%)
Apr 22, 2005 3.592 3.616 3.540 3.563 59,137,720 -0.05(-1.42%)
Apr 21, 2005 3.549 3.640 3.540 3.614 60,684,600 +0.08(+2.38%)
Apr 20, 2005 3.523 3.561 3.520 3.530 49,474,404 -0.01(-0.29%)
Apr 19, 2005 3.504 3.559 3.504 3.540 50,774,552 +0.04(+1.03%)
Apr 18, 2005 3.540 3.563 3.461 3.504 96,462,840 -0.07(-1.92%)
Apr 15, 2005 3.686 3.688 3.559 3.573 117,828,648 -0.16(-4.18%)
Apr 14, 2005 3.749 3.749 3.713 3.729 82,417,288 -0.03(-0.91%)
Apr 13, 2005 3.695 3.782 3.693 3.763 73,556,576 +0.04(+1.11%)
Apr 12, 2005 3.677 3.737 3.662 3.722 41,198,148 +0.02(+0.65%)
Apr 11, 2005 3.712 3.739 3.683 3.698 41,599,448 -0.01(-0.32%)
Apr 08, 2005 3.729 3.753 3.705 3.710 39,543,360 -0.03(-0.73%)
Apr 07, 2005 3.732 3.761 3.696 3.737 43,174,904 +0.01(+0.14%)
Apr 06, 2005 3.719 3.767 3.696 3.732 59,772,340 +0.04(+0.97%)
Apr 05, 2005 3.746 3.791 3.695 3.696 73,408,424 -0.06(-1.60%)
Apr 04, 2005 3.722 3.758 3.695 3.756 90,685,968 +0.03(+0.92%)
Apr 01, 2005 3.763 3.779 3.672 3.722 95,447,920 -0.04(-1.05%)
Mar 31, 2005 3.763 3.779 3.736 3.761 118,702,992 -0.01(-0.27%)
Mar 30, 2005 3.686 3.796 3.648 3.772 261,127,104 +0.04(+1.01%)
Mar 29, 2005 3.393 3.746 3.388 3.734 263,207,104 +0.34(+10.06%)
Mar 28, 2005 3.398 3.424 3.360 3.393 44,903,768 -0.00(-0.10%)
Mar 24, 2005 3.383 3.431 3.374 3.396 37,428,360 +0.01(+0.25%)
Mar 23, 2005 3.386 3.412 3.355 3.388 74,217,440 -0.04(-1.25%)
Mar 22, 2005 3.455 3.479 3.419 3.431 57,324,864 -0.02(-0.69%)
Mar 21, 2005 3.437 3.477 3.434 3.455 57,908,152 +0.01(+0.25%)
Mar 18, 2005 3.494 3.496 3.441 3.446 114,253,680 -0.05(-1.37%)
Mar 17, 2005 3.455 3.515 3.449 3.494 57,192,460 +0.03(+0.79%)
Mar 16, 2005 3.429 3.473 3.412 3.467 67,540,552 +0.01(+0.40%)
Mar 15, 2005 3.467 3.485 3.413 3.453 50,403,000 -0.01(-0.30%)
Mar 14, 2005 3.437 3.479 3.427 3.463 52,788,644 +0.04(+1.30%)
Mar 11, 2005 3.518 3.540 3.403 3.419 83,401,880 -0.11(-3.16%)
Mar 10, 2005 3.530 3.540 3.477 3.530 40,618,360 -0.01(-0.24%)
Mar 09, 2005 3.566 3.607 3.513 3.539 57,819,492 -0.05(-1.34%)
Mar 08, 2005 3.563 3.593 3.556 3.587 47,493,564 +0.01(+0.24%)
Mar 07, 2005 3.516 3.604 3.515 3.578 79,590,680 +0.05(+1.51%)
Mar 04, 2005 3.583 3.590 3.521 3.525 65,145,580 -0.04(-1.20%)
Mar 03, 2005 3.542 3.583 3.523 3.568 45,347,068 +0.02(+0.53%)
Mar 02, 2005 3.497 3.573 3.484 3.549 41,676,440 -0.00(-0.10%)
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.