Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.867 6.896 6.838 6.862 980,794 -0.13(-1.89%)
May 27, 2005 6.943 7.008 6.939 6.995 439,820 +0.03(+0.45%)
May 26, 2005 6.914 6.984 6.905 6.963 981,239 -0.03(-0.45%)
May 25, 2005 7.031 7.035 6.966 6.995 856,022 +0.01(+0.13%)
May 24, 2005 6.894 6.999 6.894 6.986 1,475,870 -0.05(-0.77%)
May 23, 2005 7.024 7.062 6.995 7.040 677,777 +0.00(+0.00%)
May 20, 2005 6.986 7.042 6.975 7.040 1,042,734 +0.01(+0.16%)
May 19, 2005 7.017 7.042 6.988 7.029 1,009,313 -0.04(-0.51%)
May 18, 2005 6.950 7.103 6.930 7.064 1,377,390 +0.09(+1.35%)
May 17, 2005 6.901 6.977 6.887 6.970 541,865 +0.02(+0.29%)
May 16, 2005 6.892 6.950 6.892 6.950 453,634 +0.16(+2.35%)
May 13, 2005 6.818 6.867 6.777 6.791 831,068 -0.02(-0.33%)
May 12, 2005 6.838 6.880 6.813 6.813 478,142 -0.02(-0.30%)
May 11, 2005 6.831 6.845 6.782 6.833 600,686 -0.01(-0.16%)
May 10, 2005 6.862 6.878 6.809 6.845 395,704 -0.08(-1.20%)
May 09, 2005 6.878 6.932 6.869 6.928 327,080 +0.05(+0.72%)
May 06, 2005 6.928 6.939 6.847 6.878 272,269 -0.02(-0.26%)
May 05, 2005 6.945 6.972 6.845 6.896 837,752 +0.00(+0.07%)
May 04, 2005 6.777 6.898 6.777 6.892 743,282 +0.21(+3.09%)
May 03, 2005 6.665 6.717 6.654 6.685 397,932 +0.02(+0.30%)
May 02, 2005 6.654 6.685 6.611 6.665 546,321 +0.01(+0.17%)
Apr 29, 2005 6.634 6.663 6.559 6.654 1,101,109 -0.04(-0.64%)
Apr 28, 2005 6.809 6.809 6.694 6.696 1,077,046 -0.17(-2.48%)
Apr 27, 2005 6.663 6.894 6.636 6.867 2,991,846 +0.08(+1.12%)
Apr 26, 2005 6.797 6.865 6.766 6.791 1,041,397 -0.09(-1.37%)
Apr 25, 2005 6.883 6.905 6.856 6.885 1,327,481 -0.02(-0.32%)
Apr 22, 2005 6.977 6.981 6.876 6.907 835,524 -0.03(-0.48%)
Apr 21, 2005 6.937 6.954 6.869 6.941 1,077,492 +0.20(+2.96%)
Apr 20, 2005 6.809 6.831 6.732 6.741 914,843 -0.02(-0.33%)
Apr 19, 2005 6.737 6.777 6.705 6.764 645,693 +0.03(+0.40%)
Apr 18, 2005 6.714 6.755 6.687 6.737 1,093,088 -0.07(-0.96%)
Apr 15, 2005 6.809 6.885 6.775 6.802 931,331 -0.12(-1.78%)
Apr 14, 2005 6.990 7.015 6.907 6.925 748,629 -0.02(-0.32%)
Apr 13, 2005 6.970 7.015 6.941 6.948 638,117 -0.05(-0.74%)
Apr 12, 2005 6.948 7.013 6.894 6.999 3,067,154 -0.04(-0.64%)
Apr 11, 2005 7.067 7.080 7.017 7.044 941,580 +0.04(+0.58%)
Apr 08, 2005 7.015 7.046 6.970 7.004 1,869,792 +0.03(+0.48%)
Apr 07, 2005 6.954 6.972 6.912 6.970 1,153,246 +0.23(+3.46%)
Apr 06, 2005 6.712 6.770 6.710 6.737 478,142 +0.01(+0.17%)
Apr 05, 2005 6.705 6.730 6.690 6.726 822,156 -0.02(-0.37%)
Apr 04, 2005 6.723 6.770 6.681 6.750 1,133,194 -0.11(-1.64%)
Apr 01, 2005 6.945 6.954 6.824 6.862 1,546,723 -0.00(-0.07%)
Mar 31, 2005 6.923 6.934 6.860 6.867 2,308,275 -0.04(-0.58%)
Mar 30, 2005 6.822 6.912 6.822 6.907 2,285,103 +0.09(+1.32%)
Mar 29, 2005 6.822 6.883 6.806 6.818 1,188,004 -0.01(-0.20%)
Mar 28, 2005 6.856 6.867 6.800 6.831 543,647 +0.00(+0.07%)
Mar 24, 2005 6.849 6.883 6.827 6.827 367,185 -0.01(-0.16%)
Mar 23, 2005 6.827 6.853 6.784 6.838 748,629 -0.03(-0.39%)
Mar 22, 2005 6.916 7.002 6.858 6.865 600,686 -0.12(-1.77%)
Mar 21, 2005 7.055 7.058 6.948 6.988 736,598 -0.06(-0.83%)
Mar 18, 2005 7.044 7.058 6.990 7.046 1,011,987 +0.06(+0.87%)
Mar 17, 2005 6.961 7.004 6.934 6.986 1,847,957 +0.09(+1.37%)
Mar 16, 2005 6.876 6.952 6.876 6.892 618,510 -0.07(-1.00%)
Mar 15, 2005 7.062 7.062 6.941 6.961 852,012 -0.03(-0.39%)
Mar 14, 2005 7.008 7.020 6.941 6.988 725,012 -0.10(-1.36%)
Mar 11, 2005 7.094 7.150 7.062 7.085 497,304 -0.02(-0.32%)
Mar 10, 2005 7.197 7.197 7.031 7.107 3,064,926 -0.11(-1.49%)
Mar 09, 2005 7.183 7.248 7.172 7.215 849,784 +0.01(+0.12%)
Mar 08, 2005 7.235 7.239 7.179 7.206 608,261 -0.00(-0.03%)
Mar 07, 2005 7.163 7.242 7.163 7.208 845,328 +0.08(+1.13%)
Mar 04, 2005 7.085 7.172 7.080 7.127 696,047 +0.06(+0.83%)
Mar 03, 2005 7.055 7.082 7.031 7.069 778,486 +0.06(+0.86%)
Mar 02, 2005 6.981 7.062 6.968 7.008 1,452,698 -0.09(-1.23%)
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.