Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.866 3.878 3.850 3.859 65,029,388 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.891 3.903 32,500,110 -0.04(-1.00%)
May 26, 2005 3.912 3.986 3.903 3.943 71,119,328 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.852 3.912 50,814,272 +0.02(+0.44%)
May 24, 2005 3.843 3.897 3.831 3.895 41,893,440 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,070,748 +0.01(+0.22%)
May 20, 2005 3.857 3.900 3.847 3.857 60,751,844 -0.00(-0.04%)
May 19, 2005 3.831 3.866 3.811 3.859 74,567,384 -0.01(-0.18%)
May 18, 2005 3.787 3.910 3.746 3.866 199,716,288 +0.17(+4.64%)
May 17, 2005 3.562 3.694 3.557 3.694 93,696,448 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.502 3.602 55,307,644 +0.07(+1.89%)
May 13, 2005 3.473 3.557 3.449 3.535 74,996,128 +0.08(+2.33%)
May 12, 2005 3.506 3.521 3.454 3.454 55,808,140 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.468 3.525 50,387,276 +0.02(+0.54%)
May 10, 2005 3.514 3.530 3.480 3.506 53,820,160 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.502 3.555 52,853,584 -0.04(-1.14%)
May 06, 2005 3.591 3.615 3.569 3.597 38,051,060 +0.01(+0.24%)
May 05, 2005 3.597 3.612 3.547 3.588 39,652,292 -0.02(-0.48%)
May 04, 2005 3.600 3.626 3.561 3.605 50,617,108 +0.01(+0.14%)
May 03, 2005 3.595 3.646 3.567 3.600 52,584,672 +0.01(+0.14%)
May 02, 2005 3.526 3.600 3.523 3.595 72,486,648 +0.09(+2.44%)
Apr 29, 2005 3.480 3.526 3.470 3.509 69,037,432 +0.03(+0.84%)
Apr 28, 2005 3.420 3.504 3.396 3.480 85,024,120 +0.02(+0.64%)
Apr 27, 2005 3.471 3.477 3.418 3.458 103,803,192 -0.05(-1.47%)
Apr 26, 2005 3.540 3.540 3.471 3.509 94,139,200 -0.11(-2.99%)
Apr 25, 2005 3.600 3.621 3.585 3.617 36,012,912 +0.05(+1.54%)
Apr 22, 2005 3.591 3.615 3.540 3.562 59,141,860 -0.05(-1.42%)
Apr 21, 2005 3.549 3.639 3.540 3.614 60,688,844 +0.08(+2.38%)
Apr 20, 2005 3.523 3.561 3.519 3.530 49,477,868 -0.01(-0.29%)
Apr 19, 2005 3.504 3.559 3.504 3.540 50,778,104 +0.04(+1.03%)
Apr 18, 2005 3.540 3.562 3.461 3.504 96,469,592 -0.07(-1.92%)
Apr 15, 2005 3.686 3.687 3.559 3.573 117,836,888 -0.16(-4.18%)
Apr 14, 2005 3.749 3.749 3.713 3.729 82,423,056 -0.03(-0.91%)
Apr 13, 2005 3.694 3.782 3.693 3.763 73,561,728 +0.04(+1.11%)
Apr 12, 2005 3.677 3.737 3.662 3.722 41,201,028 +0.02(+0.65%)
Apr 11, 2005 3.711 3.739 3.682 3.698 41,602,360 -0.01(-0.32%)
Apr 08, 2005 3.729 3.753 3.705 3.710 39,546,128 -0.03(-0.73%)
Apr 07, 2005 3.732 3.761 3.696 3.737 43,177,928 +0.01(+0.14%)
Apr 06, 2005 3.718 3.766 3.696 3.732 59,776,520 +0.04(+0.97%)
Apr 05, 2005 3.746 3.790 3.694 3.696 73,413,560 -0.06(-1.60%)
Apr 04, 2005 3.722 3.758 3.694 3.756 90,692,312 +0.03(+0.92%)
Apr 01, 2005 3.763 3.778 3.672 3.722 95,454,600 -0.04(-1.05%)
Mar 31, 2005 3.763 3.778 3.735 3.761 118,711,296 -0.01(-0.27%)
Mar 30, 2005 3.686 3.795 3.648 3.771 261,145,376 +0.04(+1.01%)
Mar 29, 2005 3.393 3.746 3.387 3.734 263,225,520 +0.34(+10.06%)
Mar 28, 2005 3.398 3.423 3.360 3.393 44,906,912 -0.00(-0.10%)
Mar 24, 2005 3.382 3.430 3.374 3.396 37,430,980 +0.01(+0.25%)
Mar 23, 2005 3.386 3.411 3.355 3.387 74,222,632 -0.04(-1.25%)
Mar 22, 2005 3.454 3.478 3.418 3.430 57,328,876 -0.02(-0.69%)
Mar 21, 2005 3.437 3.477 3.434 3.454 57,912,204 +0.01(+0.25%)
Mar 18, 2005 3.494 3.495 3.441 3.446 114,261,672 -0.05(-1.37%)
Mar 17, 2005 3.454 3.514 3.449 3.494 57,196,460 +0.03(+0.79%)
Mar 16, 2005 3.429 3.473 3.411 3.466 67,545,280 +0.01(+0.40%)
Mar 15, 2005 3.466 3.485 3.413 3.453 50,406,524 -0.01(-0.30%)
Mar 14, 2005 3.437 3.478 3.427 3.463 52,792,336 +0.04(+1.30%)
Mar 11, 2005 3.518 3.540 3.403 3.418 83,407,712 -0.11(-3.16%)
Mar 10, 2005 3.530 3.540 3.477 3.530 40,621,200 -0.01(-0.24%)
Mar 09, 2005 3.566 3.607 3.513 3.538 57,823,540 -0.05(-1.34%)
Mar 08, 2005 3.562 3.593 3.555 3.586 47,496,888 +0.01(+0.24%)
Mar 07, 2005 3.516 3.603 3.514 3.578 79,596,248 +0.05(+1.51%)
Mar 04, 2005 3.583 3.590 3.521 3.525 65,150,136 -0.04(-1.20%)
Mar 03, 2005 3.542 3.583 3.523 3.567 45,350,240 +0.02(+0.53%)
Mar 02, 2005 3.497 3.573 3.483 3.549 41,679,356 -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.