Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.243 6.325 6.221 6.319 3,424,712 +0.09(+1.41%)
May 27, 2005 6.157 6.245 6.141 6.231 1,555,400 +0.07(+1.10%)
May 26, 2005 6.166 6.196 6.161 6.163 1,542,219 -0.00(-0.03%)
May 25, 2005 6.196 6.202 6.153 6.166 1,383,554 -0.02(-0.40%)
May 24, 2005 6.227 6.227 6.180 6.190 1,530,990 +0.00(+0.00%)
May 23, 2005 6.145 6.202 6.127 6.190 2,820,811 +0.05(+0.73%)
May 20, 2005 6.170 6.170 6.125 6.145 2,674,839 -0.02(-0.33%)
May 19, 2005 6.196 6.200 6.161 6.166 13,330,749 -0.03(-0.56%)
May 18, 2005 6.196 6.233 6.145 6.200 2,076,796 +0.03(+0.53%)
May 17, 2005 6.034 6.186 6.034 6.168 2,491,277 +0.11(+1.86%)
May 16, 2005 5.961 6.061 5.932 6.055 4,043,748 +0.09(+1.58%)
May 13, 2005 6.155 6.166 5.901 5.961 5,148,053 -0.18(-2.94%)
May 12, 2005 6.192 6.200 6.114 6.141 3,197,700 -0.03(-0.43%)
May 11, 2005 6.186 6.194 6.123 6.168 6,243,083 +0.02(+0.33%)
May 10, 2005 6.051 6.262 5.975 6.147 5,012,334 +0.10(+1.63%)
May 09, 2005 6.174 6.174 6.012 6.049 3,471,091 -0.08(-1.30%)
May 06, 2005 6.090 6.168 6.077 6.129 3,026,342 +0.04(+0.64%)
May 05, 2005 6.043 6.155 6.022 6.090 4,039,354 +0.08(+1.33%)
May 04, 2005 6.022 6.032 5.961 6.010 2,889,647 +0.02(+0.38%)
May 03, 2005 6.045 6.059 5.967 5.987 2,537,656 -0.06(-0.95%)
May 02, 2005 5.930 6.045 5.903 6.045 3,604,369 +0.13(+2.25%)
Apr 29, 2005 5.879 5.912 5.731 5.912 3,725,443 +0.03(+0.56%)
Apr 28, 2005 5.942 5.950 5.850 5.879 19,558,698 -0.11(-1.85%)
Apr 27, 2005 6.063 6.092 5.987 5.989 2,397,543 -0.06(-1.05%)
Apr 26, 2005 6.151 6.153 6.041 6.053 1,513,415 -0.10(-1.57%)
Apr 25, 2005 6.096 6.168 6.096 6.149 1,935,219 +0.06(+0.91%)
Apr 22, 2005 5.991 6.102 5.983 6.094 2,654,823 +0.10(+1.71%)
Apr 21, 2005 5.940 6.043 5.924 5.991 2,316,990 +0.08(+1.35%)
Apr 20, 2005 6.043 6.049 5.909 5.912 5,283,772 -0.10(-1.67%)
Apr 19, 2005 5.895 6.026 5.895 6.012 3,356,853 +0.11(+1.91%)
Apr 18, 2005 5.838 5.922 5.756 5.899 2,826,669 +0.02(+0.42%)
Apr 15, 2005 6.012 6.041 5.862 5.875 3,959,290 -0.17(-2.85%)
Apr 14, 2005 6.145 6.145 6.032 6.047 3,734,230 -0.11(-1.76%)
Apr 13, 2005 6.293 6.293 6.138 6.155 3,884,107 -0.17(-2.75%)
Apr 12, 2005 6.311 6.350 6.196 6.329 6,005,818 +0.02(+0.29%)
Apr 11, 2005 6.260 6.329 6.217 6.311 3,723,490 +0.04(+0.59%)
Apr 08, 2005 6.360 6.362 6.272 6.274 3,500,383 -0.12(-1.92%)
Apr 07, 2005 6.391 6.434 6.354 6.397 2,563,530 -0.02(-0.38%)
Apr 06, 2005 6.432 6.493 6.411 6.422 1,972,810 +0.00(+0.06%)
Apr 05, 2005 6.377 6.452 6.377 6.417 2,069,961 +0.04(+0.64%)
Apr 04, 2005 6.354 6.385 6.337 6.377 2,314,061 +0.02(+0.26%)
Apr 01, 2005 6.350 6.397 6.344 6.360 3,393,468 +0.05(+0.75%)
Mar 31, 2005 6.221 6.319 6.221 6.313 3,867,020 +0.09(+1.48%)
Mar 30, 2005 6.176 6.258 6.166 6.221 3,567,266 +0.03(+0.53%)
Mar 29, 2005 6.276 6.338 6.188 6.188 3,546,762 -0.05(-0.82%)
Mar 28, 2005 6.237 6.270 6.231 6.239 3,506,241 +0.04(+0.66%)
Mar 24, 2005 6.186 6.245 6.176 6.198 2,440,016 +0.06(+1.04%)
Mar 23, 2005 6.155 6.184 6.116 6.135 2,295,021 -0.06(-0.96%)
Mar 22, 2005 6.247 6.286 6.184 6.194 3,150,833 -0.05(-0.85%)
Mar 21, 2005 6.256 6.256 6.217 6.247 1,848,319 -0.01(-0.13%)
Mar 18, 2005 6.243 6.282 6.229 6.256 3,052,705 +0.01(+0.20%)
Mar 17, 2005 6.196 6.295 6.196 6.243 3,001,444 +0.05(+0.76%)
Mar 16, 2005 6.301 6.309 6.190 6.196 2,095,836 -0.05(-0.85%)
Mar 15, 2005 6.317 6.319 6.247 6.250 2,781,755 -0.07(-1.07%)
Mar 14, 2005 6.268 6.317 6.268 6.317 3,669,300 +0.05(+0.82%)
Mar 11, 2005 6.286 6.340 6.252 6.266 2,391,196 -0.02(-0.33%)
Mar 10, 2005 6.221 6.286 6.206 6.286 3,886,548 +0.08(+1.29%)
Mar 09, 2005 6.338 6.338 6.206 6.206 3,061,981 -0.13(-2.07%)
Mar 08, 2005 6.340 6.356 6.250 6.338 3,006,326 +0.01(+0.23%)
Mar 07, 2005 6.299 6.350 6.282 6.323 3,127,888 +0.07(+1.05%)
Mar 04, 2005 6.135 6.258 6.133 6.258 2,205,192 +0.16(+2.59%)
Mar 03, 2005 6.125 6.172 6.100 6.100 3,934,880 -0.01(-0.20%)
Mar 02, 2005 6.094 6.118 6.063 6.112 5,600,125 +0.03(+0.44%)
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.