Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.050 3.160 3.000 3.160 3,500 +0.11(+3.61%)
May 27, 2005 3.100 3.100 3.050 3.050 19,500 -0.01(-0.33%)
May 26, 2005 3.060 3.060 3.060 3.060 1,000 +0.00(+0.00%)
May 25, 2005 3.060 3.060 3.060 3.060 200 +0.00(+0.00%)
May 24, 2005 3.060 3.060 3.060 3.060 1,300 -0.04(-1.29%)
May 23, 2005 3.060 3.190 3.060 3.100 1,400 +0.05(+1.64%)
May 20, 2005 2.980 3.050 2.980 3.050 4,500 +0.05(+1.67%)
May 19, 2005 3.010 3.060 2.930 3.000 3,400 -0.05(-1.64%)
May 17, 2005 2.870 3.050 2.870 3.050 27,000 +0.08(+2.69%)
May 16, 2005 3.000 3.010 2.950 2.970 33,000 -0.08(-2.62%)
May 13, 2005 3.110 3.150 3.050 3.050 7,000 -0.05(-1.61%)
May 12, 2005 3.100 3.180 3.000 3.100 6,300 -0.05(-1.59%)
May 11, 2005 3.100 3.160 3.100 3.150 17,000 +0.00(+0.00%)
May 10, 2005 3.500 3.500 3.100 3.150 22,400 -0.25(-7.35%)
May 09, 2005 3.400 3.400 3.400 3.400 800 -0.01(-0.29%)
May 06, 2005 3.300 3.540 3.300 3.410 14,000 +0.17(+5.25%)
May 05, 2005 3.200 3.300 3.170 3.240 9,700 +0.09(+2.86%)
May 04, 2005 3.150 3.160 3.050 3.150 14,900 -0.05(-1.56%)
May 03, 2005 3.070 3.200 3.070 3.200 6,000 +0.13(+4.23%)
May 02, 2005 3.060 3.120 3.010 3.070 7,000 +0.01(+0.33%)
Apr 29, 2005 3.050 3.070 3.000 3.060 15,500 -0.01(-0.33%)
Apr 28, 2005 3.040 3.120 3.030 3.070 6,300 +0.02(+0.66%)
Apr 27, 2005 3.010 3.060 3.000 3.050 3,300 -0.02(-0.65%)
Apr 26, 2005 3.100 3.120 3.050 3.070 6,400 -0.05(-1.60%)
Apr 25, 2005 3.130 3.150 3.100 3.120 4,000 -0.05(-1.58%)
Apr 22, 2005 3.070 3.250 3.070 3.170 9,800 +0.12(+3.93%)
Apr 21, 2005 3.090 3.090 3.010 3.050 4,200 +0.04(+1.33%)
Apr 20, 2005 3.030 3.050 3.010 3.010 5,500 -0.04(-1.31%)
Apr 19, 2005 3.050 3.194 3.050 3.050 21,600 -0.05(-1.61%)
Apr 18, 2005 3.280 3.330 3.100 3.100 17,500 -0.26(-7.74%)
Apr 15, 2005 3.510 3.510 3.260 3.360 16,100 -0.20(-5.62%)
Apr 14, 2005 3.510 3.690 3.500 3.560 10,500 +0.00(+0.00%)
Apr 13, 2005 3.900 3.900 3.500 3.560 17,600 -0.33(-8.48%)
Apr 12, 2005 4.190 4.190 3.870 3.890 23,800 -0.24(-5.81%)
Apr 11, 2005 3.950 4.400 3.750 4.130 100,300 +0.28(+7.27%)
Apr 08, 2005 3.250 4.150 3.250 3.850 150,300 +0.69(+21.84%)
Apr 07, 2005 3.190 3.200 3.140 3.160 4,000 -0.08(-2.47%)
Apr 06, 2005 3.220 3.240 3.150 3.240 2,500 -0.02(-0.61%)
Apr 05, 2005 3.060 3.260 3.000 3.260 6,900 +0.16(+5.21%)
Apr 04, 2005 3.320 3.340 3.050 3.099 9,500 -0.15(-4.66%)
Apr 01, 2005 3.230 3.320 3.200 3.250 6,900 -0.03(-0.91%)
Mar 31, 2005 3.100 3.400 3.100 3.280 5,700 +0.18(+5.81%)
Mar 30, 2005 3.000 3.250 2.910 3.100 36,700 +0.05(+1.64%)
Mar 29, 2005 3.350 3.350 3.050 3.050 31,700 -0.33(-9.76%)
Mar 28, 2005 3.700 3.700 3.360 3.380 13,900 -0.22(-6.11%)
Mar 24, 2005 3.750 3.770 3.412 3.600 24,400 -0.11(-2.96%)
Mar 23, 2005 3.890 4.000 3.700 3.710 17,800 -0.09(-2.37%)
Mar 22, 2005 3.700 4.400 3.510 3.800 50,500 +0.05(+1.33%)
Mar 21, 2005 3.790 3.840 3.750 3.750 4,900 -0.09(-2.34%)
Mar 18, 2005 3.810 3.840 3.810 3.840 4,900 +0.04(+1.05%)
Mar 17, 2005 4.140 4.140 3.700 3.800 68,200 -0.44(-10.38%)
Mar 16, 2005 4.580 4.630 4.190 4.240 26,800 -0.45(-9.59%)
Mar 15, 2005 4.850 4.850 4.580 4.690 19,100 -0.21(-4.29%)
Mar 14, 2005 5.000 5.150 4.610 4.900 28,400 -0.33(-6.31%)
Mar 11, 2005 5.020 5.500 4.500 5.230 79,600 +0.11(+2.15%)
Mar 10, 2005 5.800 5.800 4.820 5.120 86,200 -0.73(-12.48%)
Mar 09, 2005 6.750 6.780 5.700 5.850 143,100 -0.70(-10.69%)
Mar 08, 2005 5.800 6.700 5.650 6.550 162,500 +0.67(+11.39%)
Mar 07, 2005 5.250 5.910 5.250 5.880 148,100 +0.90(+18.07%)
Mar 04, 2005 4.700 5.390 4.690 4.980 143,400 +0.49(+10.91%)
Mar 03, 2005 3.930 4.530 3.930 4.490 53,700 +0.64(+16.62%)
Mar 02, 2005 3.550 3.850 3.520 3.850 24,900 +0.35(+10.00%)
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.