Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.883 5.901 5.818 5.830 13,489,814 -0.06(-0.95%)
Jul 28, 2005 5.792 5.907 5.792 5.886 21,880,872 +0.11(+1.89%)
Jul 27, 2005 5.745 5.783 5.739 5.777 16,514,154 +0.05(+0.93%)
Jul 26, 2005 5.700 5.748 5.680 5.724 36,491,780 +0.05(+0.88%)
Jul 25, 2005 5.677 5.733 5.653 5.674 17,008,646 +0.01(+0.16%)
Jul 22, 2005 5.686 5.695 5.624 5.665 26,306,496 +0.01(+0.21%)
Jul 21, 2005 5.668 5.695 5.603 5.653 18,006,796 +0.01(+0.26%)
Jul 20, 2005 5.633 5.639 5.594 5.639 22,499,666 +0.01(+0.16%)
Jul 19, 2005 5.609 5.697 5.609 5.630 22,912,306 -0.01(-0.10%)
Jul 18, 2005 5.668 5.686 5.609 5.636 18,102,570 -0.06(-1.09%)
Jul 15, 2005 5.695 5.721 5.677 5.697 16,954,646 +0.00(+0.05%)
Jul 14, 2005 5.668 5.712 5.662 5.695 18,077,778 +0.03(+0.52%)
Jul 13, 2005 5.647 5.677 5.639 5.665 17,451,514 -0.00(-0.05%)
Jul 12, 2005 5.600 5.674 5.597 5.668 19,770,118 +0.04(+0.73%)
Jul 11, 2005 5.603 5.644 5.594 5.627 14,817,060 +0.05(+0.84%)
Jul 08, 2005 5.536 5.589 5.515 5.580 22,375,364 +0.05(+0.96%)
Jul 07, 2005 5.515 5.559 5.488 5.527 11,020,417 -0.04(-0.74%)
Jul 06, 2005 5.615 5.621 5.550 5.568 18,385,136 -0.11(-2.02%)
Jul 05, 2005 5.650 5.721 5.633 5.683 15,043,928 +0.03(+0.57%)
Jul 01, 2005 5.636 5.700 5.606 5.650 18,567,174 +0.04(+0.79%)
Jun 30, 2005 5.656 5.671 5.603 5.606 11,074,078 -0.06(-1.14%)
Jun 29, 2005 5.642 5.707 5.630 5.671 17,151,966 +0.06(+1.05%)
Jun 28, 2005 5.568 5.636 5.556 5.612 17,262,344 +0.06(+1.11%)
Jun 27, 2005 5.553 5.591 5.533 5.550 12,895,474 -0.01(-0.26%)
Jun 24, 2005 5.600 5.624 5.553 5.565 11,938,078 -0.05(-0.84%)
Jun 23, 2005 5.618 5.647 5.580 5.612 11,112,116 -0.02(-0.31%)
Jun 22, 2005 5.665 5.709 5.618 5.630 11,729,550 -0.02(-0.36%)
Jun 21, 2005 5.697 5.706 5.644 5.650 10,155,398 -0.06(-0.98%)
Jun 20, 2005 5.683 5.709 5.656 5.706 11,967,625 +0.02(+0.31%)
Jun 17, 2005 5.686 5.733 5.665 5.689 16,748,494 +0.03(+0.52%)
Jun 16, 2005 5.686 5.715 5.639 5.659 11,421,172 -0.02(-0.41%)
Jun 15, 2005 5.689 5.689 5.633 5.683 13,857,286 +0.01(+0.21%)
Jun 14, 2005 5.656 5.697 5.656 5.671 12,866,606 +0.01(+0.26%)
Jun 13, 2005 5.589 5.671 5.589 5.656 15,499,022 +0.05(+0.84%)
Jun 10, 2005 5.562 5.633 5.562 5.609 8,495,323 +0.03(+0.47%)
Jun 09, 2005 5.591 5.606 5.559 5.583 10,118,379 -0.02(-0.37%)
Jun 08, 2005 5.577 5.615 5.559 5.603 9,573,285 +0.03(+0.48%)
Jun 07, 2005 5.541 5.627 5.533 5.577 15,421,928 +0.04(+0.64%)
Jun 06, 2005 5.538 5.565 5.530 5.541 8,507,889 +0.01(+0.16%)
Jun 03, 2005 5.538 5.553 5.509 5.533 8,532,681 -0.03(-0.48%)
Jun 02, 2005 5.512 5.562 5.512 5.559 10,983,738 +0.03(+0.59%)
Jun 01, 2005 5.506 5.553 5.497 5.527 13,583,550 -0.01(-0.11%)
May 31, 2005 5.594 5.600 5.533 5.533 10,786,757 -0.06(-1.05%)
May 27, 2005 5.621 5.630 5.583 5.591 10,991,889 -0.02(-0.37%)
May 26, 2005 5.583 5.636 5.583 5.612 16,277,777 +0.03(+0.58%)
May 25, 2005 5.577 5.603 5.568 5.580 18,517,588 -0.01(-0.16%)
May 24, 2005 5.577 5.609 5.567 5.589 12,716,833 -0.01(-0.26%)
May 23, 2005 5.594 5.615 5.571 5.603 22,232,722 +0.02(+0.32%)
May 20, 2005 5.597 5.600 5.550 5.586 21,258,344 -0.01(-0.16%)
May 19, 2005 5.618 5.624 5.568 5.594 26,802,006 +0.00(+0.00%)
May 18, 2005 5.530 5.600 5.530 5.594 34,499,216 +0.07(+1.33%)
May 17, 2005 5.471 5.538 5.459 5.521 10,500,455 +0.01(+0.27%)
May 16, 2005 5.471 5.518 5.456 5.506 7,151,775 +0.05(+0.86%)
May 13, 2005 5.515 5.515 5.438 5.459 7,642,869 -0.04(-0.70%)
May 12, 2005 5.524 5.550 5.480 5.497 7,628,266 -0.04(-0.64%)
May 11, 2005 5.544 5.547 5.462 5.533 9,638,832 -0.02(-0.37%)
May 10, 2005 5.583 5.583 5.518 5.553 16,164,003 -0.02(-0.32%)
May 09, 2005 5.571 5.589 5.530 5.571 10,280,719 -0.01(-0.11%)
May 06, 2005 5.624 5.627 5.550 5.577 11,209,587 -0.03(-0.58%)
May 05, 2005 5.633 5.633 5.547 5.609 19,193,098 -0.02(-0.37%)
May 04, 2005 5.639 5.662 5.609 5.630 31,304,724 -0.01(-0.26%)
May 03, 2005 5.639 5.655 5.612 5.644 25,415,666 +0.04(+0.74%)
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.