Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.090 6.120 6.050 6.100 32,080 +0.03(+0.49%)
Jul 28, 2005 6.000 6.140 6.000 6.070 77,762 +0.02(+0.33%)
Jul 27, 2005 6.080 6.100 6.000 6.050 26,764 -0.03(-0.49%)
Jul 26, 2005 6.090 6.340 5.900 6.080 43,689 +0.07(+1.16%)
Jul 25, 2005 6.000 6.090 6.000 6.010 30,892 +0.02(+0.33%)
Jul 22, 2005 6.250 6.250 5.850 5.990 70,743 -0.04(-0.66%)
Jul 21, 2005 5.740 6.070 5.740 6.030 88,500 +0.29(+5.05%)
Jul 20, 2005 5.860 5.860 5.680 5.740 16,514 +0.02(+0.35%)
Jul 19, 2005 5.610 5.850 5.600 5.720 77,535 +0.11(+1.96%)
Jul 18, 2005 5.600 5.660 5.580 5.610 95,281 -0.10(-1.75%)
Jul 15, 2005 5.600 5.730 5.600 5.710 35,661 -0.01(-0.17%)
Jul 14, 2005 5.890 5.900 5.620 5.720 81,062 -0.26(-4.35%)
Jul 13, 2005 6.040 6.040 5.950 5.980 15,764 -0.04(-0.66%)
Jul 12, 2005 6.110 6.110 6.000 6.020 21,264 -0.06(-0.99%)
Jul 11, 2005 5.960 6.100 5.870 6.080 28,115 +0.18(+3.05%)
Jul 08, 2005 5.800 5.946 5.800 5.900 30,012 +0.13(+2.25%)
Jul 07, 2005 5.830 5.930 5.610 5.770 58,950 -0.18(-3.03%)
Jul 06, 2005 6.060 6.060 5.900 5.950 44,760 -0.05(-0.83%)
Jul 05, 2005 6.420 6.500 5.960 6.000 83,700 -0.19(-3.07%)
Jul 01, 2005 6.230 6.339 6.110 6.190 47,200 -0.04(-0.64%)
Jun 30, 2005 6.530 6.530 6.170 6.230 32,877 -0.18(-2.81%)
Jun 29, 2005 6.580 6.640 6.400 6.410 39,527 -0.17(-2.58%)
Jun 28, 2005 6.520 6.820 6.520 6.580 31,752 +0.04(+0.61%)
Jun 27, 2005 6.700 6.730 6.430 6.540 72,163 -0.22(-3.25%)
Jun 24, 2005 7.000 7.000 6.690 6.760 23,760 +0.02(+0.30%)
Jun 23, 2005 6.900 6.960 6.700 6.740 69,178 -0.21(-3.02%)
Jun 22, 2005 6.920 7.050 6.810 6.950 57,425 -0.08(-1.14%)
Jun 21, 2005 6.900 7.050 6.870 7.030 150,276 +0.13(+1.88%)
Jun 20, 2005 6.920 6.960 6.850 6.900 69,545 +0.00(+0.00%)
Jun 17, 2005 6.850 7.000 6.850 6.900 106,055 +0.15(+2.22%)
Jun 16, 2005 6.680 6.770 6.540 6.750 51,107 +0.21(+3.21%)
Jun 15, 2005 6.710 6.870 6.500 6.540 98,290 -0.22(-3.25%)
Jun 14, 2005 6.760 6.800 6.560 6.760 90,086 -0.01(-0.15%)
Jun 13, 2005 6.900 6.920 6.750 6.770 70,484 -0.13(-1.88%)
Jun 10, 2005 6.950 7.020 6.900 6.900 61,565 -0.10(-1.43%)
Jun 09, 2005 7.150 7.150 6.900 7.000 136,483 +0.26(+3.86%)
Jun 08, 2005 6.800 7.170 6.700 6.740 239,889 -0.06(-0.88%)
Jun 07, 2005 6.650 6.980 6.650 6.800 289,230 +0.22(+3.34%)
Jun 06, 2005 6.350 6.580 6.270 6.580 62,480 +0.32(+5.11%)
Jun 03, 2005 6.480 6.570 6.260 6.260 118,840 -0.25(-3.83%)
Jun 02, 2005 6.120 6.660 6.030 6.509 369,659 +0.39(+6.36%)
Jun 01, 2005 5.900 6.240 5.900 6.120 167,269 +0.19(+3.20%)
May 31, 2005 5.910 6.150 5.750 5.930 99,931 +0.16(+2.77%)
May 27, 2005 5.630 5.890 5.570 5.770 72,940 +0.16(+2.85%)
May 26, 2005 5.680 5.734 5.570 5.610 131,455 -0.13(-2.26%)
May 25, 2005 5.820 5.820 5.650 5.740 89,782 -0.08(-1.37%)
May 24, 2005 5.800 5.979 5.710 5.820 124,000 -0.06(-1.02%)
May 23, 2005 6.000 6.020 5.810 5.880 82,797 -0.12(-2.00%)
May 20, 2005 6.190 6.190 5.950 6.000 62,626 +0.05(+0.84%)
May 19, 2005 5.640 5.990 5.621 5.950 121,038 +0.29(+5.12%)
May 18, 2005 5.610 5.770 5.500 5.660 77,600 +0.16(+2.91%)
May 17, 2005 5.270 5.530 5.270 5.500 217,748 +0.20(+3.77%)
May 16, 2005 5.250 5.400 5.250 5.300 144,693 +0.03(+0.57%)
May 13, 2005 5.740 5.800 5.270 5.270 762,538 -0.33(-5.89%)
May 12, 2005 5.590 5.700 5.500 5.600 176,004 +0.09(+1.63%)
May 11, 2005 5.570 5.750 5.510 5.510 82,367 -0.01(-0.18%)
May 10, 2005 5.620 5.620 5.510 5.520 125,208 -0.15(-2.65%)
May 09, 2005 5.700 5.700 5.490 5.670 269,242 +0.03(+0.53%)
May 06, 2005 5.550 5.780 5.550 5.640 464,101 +0.09(+1.62%)
May 05, 2005 5.400 5.680 5.220 5.550 292,497 +0.12(+2.21%)
May 04, 2005 5.630 5.690 5.350 5.430 299,139 -0.21(-3.72%)
May 03, 2005 5.850 5.850 5.630 5.640 257,911 -0.22(-3.75%)
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.