Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.350 3.350 3.250 3.250 3,500 -0.10(-2.99%)
Jun 29, 2005 3.500 3.500 3.350 3.350 5,200 -0.05(-1.47%)
Jun 28, 2005 3.600 3.620 3.400 3.400 7,200 -0.20(-5.56%)
Jun 27, 2005 3.600 3.630 3.600 3.600 1,000 +0.00(+0.00%)
Jun 24, 2005 3.620 3.626 3.600 3.600 2,400 -0.05(-1.37%)
Jun 23, 2005 3.700 3.760 3.640 3.650 23,100 -0.10(-2.67%)
Jun 22, 2005 3.780 3.780 3.750 3.750 1,000 -0.05(-1.32%)
Jun 21, 2005 3.800 3.800 3.800 3.800 300 +0.01(+0.26%)
Jun 20, 2005 3.700 3.790 3.700 3.790 300 +0.04(+1.07%)
Jun 17, 2005 3.730 3.750 3.650 3.750 9,000 +0.03(+0.81%)
Jun 16, 2005 3.760 3.760 3.690 3.720 4,000 -0.05(-1.33%)
Jun 15, 2005 3.770 3.770 3.770 3.770 800 +0.06(+1.62%)
Jun 14, 2005 3.740 3.770 3.710 3.710 3,000 -0.03(-0.80%)
Jun 13, 2005 3.650 3.750 3.650 3.740 4,900 +0.09(+2.47%)
Jun 10, 2005 3.800 3.800 3.640 3.650 2,000 -0.10(-2.67%)
Jun 09, 2005 3.700 3.760 3.660 3.750 6,400 +0.04(+1.08%)
Jun 08, 2005 3.650 3.850 3.470 3.710 20,300 +0.11(+3.06%)
Jun 07, 2005 3.350 3.600 3.240 3.600 22,500 +0.26(+7.78%)
Jun 06, 2005 3.150 3.360 3.150 3.340 22,200 +0.14(+4.37%)
Jun 03, 2005 3.150 3.200 3.100 3.200 6,600 +0.04(+1.27%)
Jun 02, 2005 3.150 3.160 3.150 3.160 700 +0.01(+0.32%)
Jun 01, 2005 3.100 3.210 3.100 3.150 2,700 -0.01(-0.32%)
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%)
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.