Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.026 6.304 5.980 6.168 8,982,276 +0.46(+8.11%)
Jul 28, 2005 5.549 5.705 5.528 5.705 1,437,118 +0.19(+3.35%)
Jul 27, 2005 5.519 5.525 5.449 5.519 1,172,805 +0.01(+0.10%)
Jul 26, 2005 5.405 5.519 5.364 5.514 2,216,935 +0.11(+2.02%)
Jul 25, 2005 5.190 5.503 5.190 5.405 2,547,349 +0.22(+4.20%)
Jul 22, 2005 5.321 5.340 5.160 5.187 2,332,324 -0.12(-2.26%)
Jul 21, 2005 5.416 5.430 5.195 5.307 3,401,636 -0.12(-2.21%)
Jul 20, 2005 5.432 5.470 5.364 5.427 2,111,489 -0.02(-0.45%)
Jul 19, 2005 5.509 5.577 5.446 5.451 2,351,549 -0.02(-0.40%)
Jul 18, 2005 5.786 5.786 5.438 5.473 5,034,885 -0.29(-4.96%)
Jul 15, 2005 5.588 5.759 5.582 5.759 3,747,848 +0.08(+1.44%)
Jul 14, 2005 5.683 5.762 5.596 5.677 2,453,364 +0.08(+1.41%)
Jul 13, 2005 5.549 5.675 5.484 5.598 2,361,266 +0.05(+0.98%)
Jul 12, 2005 5.383 5.623 5.381 5.544 3,280,794 +0.11(+2.11%)
Jul 11, 2005 5.356 5.446 5.310 5.430 6,116,830 +0.10(+1.84%)
Jul 08, 2005 5.378 5.381 5.283 5.332 2,404,017 -0.04(-0.81%)
Jul 07, 2005 5.310 5.394 5.269 5.375 2,257,520 -0.01(-0.20%)
Jul 06, 2005 5.228 5.392 5.174 5.386 3,006,246 +0.19(+3.61%)
Jul 05, 2005 5.255 5.269 5.163 5.198 1,554,177 -0.06(-1.09%)
Jul 01, 2005 5.136 5.255 5.119 5.255 1,785,174 +0.12(+2.33%)
Jun 30, 2005 5.337 5.362 5.057 5.136 3,130,929 -0.18(-3.43%)
Jun 29, 2005 5.250 5.446 5.171 5.318 4,741,457 +0.15(+2.84%)
Jun 28, 2005 5.356 5.378 5.157 5.171 3,637,146 -0.15(-2.76%)
Jun 27, 2005 5.078 5.392 5.076 5.318 5,739,333 +0.24(+4.66%)
Jun 24, 2005 4.901 5.201 4.899 5.081 18,033,752 +0.22(+4.48%)
Jun 23, 2005 5.089 5.089 4.833 4.863 4,312,571 -0.17(-3.41%)
Jun 22, 2005 5.130 5.146 4.986 5.035 2,306,716 -0.02(-0.48%)
Jun 21, 2005 5.119 5.130 5.013 5.059 2,695,704 -0.07(-1.38%)
Jun 20, 2005 5.021 5.174 5.021 5.130 2,559,453 +0.10(+2.06%)
Jun 17, 2005 5.171 5.174 4.939 5.027 2,415,376 -0.12(-2.28%)
Jun 16, 2005 5.146 5.201 5.013 5.144 2,131,592 -0.03(-0.58%)
Jun 15, 2005 5.204 5.242 5.146 5.174 3,797,029 -0.07(-1.35%)
Jun 14, 2005 5.307 5.307 5.127 5.244 3,579,680 -0.05(-0.87%)
Jun 13, 2005 5.242 5.310 5.201 5.291 2,294,222 +0.05(+1.04%)
Jun 10, 2005 5.234 5.242 5.130 5.236 2,644,007 +0.06(+1.21%)
Jun 09, 2005 5.038 5.182 4.997 5.174 2,219,198 +0.13(+2.54%)
Jun 08, 2005 5.062 5.076 4.942 5.046 1,929,761 +0.04(+0.71%)
Jun 07, 2005 5.010 5.084 4.929 5.010 3,236,071 +0.07(+1.38%)
Jun 06, 2005 4.885 5.032 4.871 4.942 2,944,755 +0.05(+0.95%)
Jun 03, 2005 4.907 5.010 4.833 4.896 4,939,585 +0.17(+3.57%)
Jun 02, 2005 4.694 4.733 4.667 4.727 1,934,987 +0.06(+1.22%)
Jun 01, 2005 4.662 4.684 4.632 4.670 2,171,173 -0.00(-0.06%)
May 31, 2005 4.694 4.716 4.610 4.673 1,970,412 -0.01(-0.12%)
May 27, 2005 4.697 4.738 4.667 4.678 1,746,797 -0.04(-0.87%)
May 26, 2005 4.531 4.754 4.498 4.719 4,099,716 +0.21(+4.71%)
May 25, 2005 4.466 4.591 4.455 4.507 2,551,142 +0.02(+0.36%)
May 24, 2005 4.359 4.520 4.346 4.490 2,939,422 +0.11(+2.49%)
May 23, 2005 4.400 4.447 4.310 4.381 3,052,699 -0.01(-0.31%)
May 20, 2005 4.147 4.572 4.147 4.395 5,970,227 +0.23(+5.49%)
May 19, 2005 4.063 4.207 4.063 4.166 2,465,170 +0.10(+2.55%)
May 18, 2005 4.044 4.177 4.044 4.063 3,489,554 +0.04(+0.88%)
May 17, 2005 3.948 4.071 3.921 4.027 2,049,586 +0.08(+2.00%)
May 16, 2005 3.948 4.025 3.910 3.948 1,736,279 -0.01(-0.28%)
May 13, 2005 3.946 4.014 3.927 3.959 2,172,385 +0.01(+0.14%)
May 12, 2005 4.011 4.041 3.929 3.954 2,593,868 -0.11(-2.68%)
May 11, 2005 4.112 4.112 4.006 4.063 1,148,802 -0.02(-0.53%)
May 10, 2005 4.297 4.316 4.003 4.084 4,755,430 -0.21(-4.88%)
May 09, 2005 4.357 4.370 4.234 4.294 1,361,018 -0.03(-0.71%)
May 06, 2005 4.172 4.368 4.090 4.325 2,017,419 +0.16(+3.80%)
May 05, 2005 4.147 4.207 4.076 4.166 1,161,112 +0.04(+0.99%)
May 04, 2005 4.098 4.128 4.044 4.125 1,071,710 +0.05(+1.27%)
May 03, 2005 4.084 4.215 4.030 4.074 3,435,000 -0.01(-0.20%)
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.