Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.811 3.910 3.787 3.898 6,201,865 +0.10(+2.73%)
May 27, 2005 3.759 3.821 3.742 3.794 2,976,894 +0.03(+0.92%)
May 26, 2005 3.767 3.799 3.735 3.759 3,888,501 +0.00(+0.07%)
May 25, 2005 3.809 3.809 3.725 3.757 9,983,295 -0.05(-1.42%)
May 24, 2005 3.836 3.846 3.774 3.811 5,510,638 -0.03(-0.71%)
May 23, 2005 3.873 3.875 3.801 3.838 4,576,803 -0.02(-0.58%)
May 20, 2005 3.846 3.912 3.774 3.861 7,877,769 +0.03(+0.71%)
May 19, 2005 3.920 3.922 3.787 3.833 12,119,793 -0.07(-1.71%)
May 18, 2005 3.912 3.959 3.772 3.900 11,718,126 +0.01(+0.19%)
May 17, 2005 3.841 3.940 3.829 3.893 10,677,377 +0.10(+2.73%)
May 16, 2005 3.730 3.792 3.708 3.789 8,040,005 +0.06(+1.72%)
May 13, 2005 3.792 3.826 3.683 3.725 11,902,998 +0.01(+0.27%)
May 12, 2005 3.727 3.779 3.698 3.715 4,319,927 -0.03(-0.86%)
May 11, 2005 3.833 3.833 3.708 3.747 6,942,137 -0.06(-1.68%)
May 10, 2005 3.811 3.824 3.769 3.811 6,451,910 -0.01(-0.19%)
May 09, 2005 3.944 3.944 3.789 3.819 6,522,328 -0.11(-2.70%)
May 06, 2005 3.658 3.984 3.651 3.925 15,232,044 +0.22(+5.85%)
May 05, 2005 3.661 3.767 3.609 3.708 8,485,414 +0.04(+1.01%)
May 04, 2005 3.636 3.715 3.621 3.671 10,626,673 -0.08(-2.11%)
May 03, 2005 3.646 3.750 3.636 3.750 6,645,663 +0.12(+3.26%)
May 02, 2005 3.599 3.639 3.555 3.631 3,860,371 +0.06(+1.80%)
Apr 29, 2005 3.584 3.639 3.498 3.567 5,018,256 -0.01(-0.41%)
Apr 28, 2005 3.651 3.676 3.562 3.582 3,342,441 -0.09(-2.55%)
Apr 27, 2005 3.727 3.727 3.582 3.676 8,252,273 -0.05(-1.46%)
Apr 26, 2005 3.772 3.803 3.710 3.730 4,987,582 -0.04(-1.11%)
Apr 25, 2005 3.624 3.777 3.614 3.772 6,107,584 +0.16(+4.51%)
Apr 22, 2005 3.735 3.737 3.579 3.609 5,647,655 -0.11(-3.05%)
Apr 21, 2005 3.713 3.730 3.625 3.722 7,574,363 +0.04(+1.14%)
Apr 20, 2005 3.784 3.824 3.678 3.680 6,138,012 -0.12(-3.12%)
Apr 19, 2005 3.774 3.824 3.737 3.799 4,910,166 +0.05(+1.38%)
Apr 18, 2005 3.816 3.829 3.703 3.747 5,397,869 -0.06(-1.49%)
Apr 15, 2005 3.774 3.907 3.762 3.804 8,861,241 +0.07(+1.85%)
Apr 14, 2005 3.903 3.920 3.727 3.735 7,451,174 -0.12(-3.01%)
Apr 13, 2005 3.915 3.947 3.829 3.851 8,573,763 -0.07(-1.76%)
Apr 12, 2005 3.858 3.947 3.833 3.920 8,322,952 +0.07(+1.86%)
Apr 11, 2005 3.851 3.870 3.779 3.848 5,376,802 -0.00(-0.06%)
Apr 08, 2005 3.883 3.917 3.824 3.851 6,332,187 -0.01(-0.32%)
Apr 07, 2005 3.764 3.873 3.741 3.863 6,054,539 +0.10(+2.62%)
Apr 06, 2005 3.752 3.782 3.735 3.764 4,232,100 +0.01(+0.39%)
Apr 05, 2005 3.819 3.831 3.747 3.750 5,353,525 -0.04(-1.17%)
Apr 04, 2005 3.801 3.821 3.700 3.794 6,076,618 -0.01(-0.26%)
Apr 01, 2005 3.700 3.806 3.668 3.804 10,408,011 +0.15(+4.19%)
Mar 31, 2005 3.769 3.792 3.611 3.651 15,664,604 -0.12(-3.14%)
Mar 30, 2005 3.856 3.870 3.641 3.769 13,719,739 -0.07(-1.86%)
Mar 29, 2005 3.957 3.986 3.809 3.841 10,340,731 -0.15(-3.65%)
Mar 28, 2005 4.075 4.105 3.915 3.986 13,161,102 -0.08(-2.06%)
Mar 24, 2005 4.219 4.240 4.065 4.070 8,292,509 -0.13(-3.06%)
Mar 23, 2005 4.176 4.236 4.107 4.199 8,533,624 +1.08(+34.54%)
Mar 22, 2005 3.028 3.153 3.018 3.121 20,237,282 -0.07(-2.18%)
Mar 21, 2005 3.222 3.226 3.171 3.190 4,390,613 -0.01(-0.26%)
Mar 18, 2005 3.205 3.226 3.182 3.198 4,848,835 +0.00(+0.13%)
Mar 17, 2005 3.169 3.240 3.169 3.194 5,556,292 +0.02(+0.57%)
Mar 16, 2005 3.203 3.252 3.169 3.176 3,645,893 -0.02(-0.48%)
Mar 15, 2005 3.198 3.261 3.176 3.191 8,861,476 -0.01(-0.22%)
Mar 14, 2005 3.191 3.243 3.189 3.198 9,128,123 +0.01(+0.30%)
Mar 11, 2005 3.144 3.196 3.144 3.189 8,260,414 +0.05(+1.46%)
Mar 10, 2005 3.193 3.201 3.123 3.143 5,540,057 -0.02(-0.75%)
Mar 09, 2005 3.196 3.261 3.166 3.166 8,484,776 -0.05(-1.47%)
Mar 08, 2005 3.276 3.276 3.204 3.214 3,571,522 -0.05(-1.61%)
Mar 07, 2005 3.207 3.294 3.190 3.266 7,444,769 +0.06(+1.90%)
Mar 04, 2005 3.191 3.205 3.097 3.205 6,392,993 +0.05(+1.45%)
Mar 03, 2005 3.182 3.211 3.150 3.160 5,902,747 -0.01(-0.18%)
Mar 02, 2005 3.118 3.184 3.076 3.165 7,970,571 +0.06(+1.79%)
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.