Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.770 5.770 5.590 5.700 21,300 +0.00(+0.00%)
Jul 28, 2005 5.340 5.910 5.340 5.700 392,000 +0.41(+7.75%)
Jul 27, 2005 5.290 5.340 5.190 5.290 41,000 -0.04(-0.75%)
Jul 26, 2005 5.380 5.440 5.310 5.330 18,400 -0.08(-1.48%)
Jul 25, 2005 5.430 5.430 5.300 5.410 49,800 -0.09(-1.64%)
Jul 22, 2005 5.520 5.520 5.480 5.500 10,400 +0.03(+0.55%)
Jul 21, 2005 5.510 5.510 5.460 5.470 10,000 +0.01(+0.18%)
Jul 20, 2005 5.370 5.500 5.370 5.460 17,200 +0.09(+1.68%)
Jul 19, 2005 5.390 5.390 5.210 5.370 32,600 -0.06(-1.10%)
Jul 18, 2005 5.420 5.460 5.390 5.430 57,700 +0.08(+1.50%)
Jul 15, 2005 5.490 5.490 5.320 5.350 9,800 -0.17(-3.08%)
Jul 14, 2005 5.560 5.560 5.480 5.520 8,500 -0.01(-0.18%)
Jul 13, 2005 5.450 5.550 5.430 5.530 15,100 +0.11(+2.03%)
Jul 12, 2005 5.480 5.510 5.410 5.420 31,000 -0.01(-0.18%)
Jul 11, 2005 5.420 5.510 5.420 5.430 24,600 +0.03(+0.56%)
Jul 08, 2005 5.540 5.540 5.400 5.400 261,500 -0.02(-0.37%)
Jul 07, 2005 5.330 5.450 5.260 5.420 65,600 +0.07(+1.31%)
Jul 06, 2005 5.390 5.420 5.350 5.350 48,100 +0.00(+0.00%)
Jul 05, 2005 5.330 5.390 5.230 5.350 13,600 -0.08(-1.47%)
Jul 01, 2005 5.450 5.450 5.360 5.430 5,800 +0.06(+1.12%)
Jun 30, 2005 5.340 5.420 5.340 5.370 50,300 +0.05(+0.94%)
Jun 29, 2005 5.350 5.370 5.270 5.320 9,600 +0.01(+0.19%)
Jun 28, 2005 5.150 5.320 5.150 5.310 22,700 +0.16(+3.11%)
Jun 27, 2005 5.110 5.150 5.050 5.150 29,400 +0.10(+1.98%)
Jun 24, 2005 5.130 5.130 5.050 5.050 15,900 -0.08(-1.56%)
Jun 23, 2005 5.130 5.230 4.990 5.130 41,500 -0.05(-0.97%)
Jun 22, 2005 5.300 5.300 5.100 5.180 103,200 -0.08(-1.52%)
Jun 21, 2005 5.080 5.270 5.080 5.260 175,700 +0.19(+3.75%)
Jun 20, 2005 5.050 5.140 5.050 5.070 127,500 +0.01(+0.20%)
Jun 17, 2005 5.000 5.070 4.960 5.060 24,100 +0.00(+0.00%)
Jun 16, 2005 5.050 5.080 5.030 5.060 63,600 +0.01(+0.20%)
Jun 15, 2005 4.970 5.080 4.950 5.050 86,200 +0.11(+2.23%)
Jun 14, 2005 4.760 4.940 4.740 4.940 83,400 +0.18(+3.78%)
Jun 13, 2005 4.700 4.760 4.690 4.760 104,400 -0.03(-0.63%)
Jun 10, 2005 4.780 4.810 4.720 4.790 311,400 +0.01(+0.21%)
Jun 09, 2005 4.780 4.780 4.700 4.780 301,800 -0.01(-0.21%)
Jun 08, 2005 4.700 4.800 4.700 4.790 476,400 +0.05(+1.05%)
Jun 07, 2005 4.750 4.750 4.680 4.740 62,300 -0.01(-0.21%)
Jun 06, 2005 4.840 4.840 4.750 4.750 15,100 -0.11(-2.26%)
Jun 03, 2005 4.850 4.900 4.820 4.860 30,900 +0.02(+0.41%)
Jun 02, 2005 4.730 4.850 4.700 4.840 33,400 +0.06(+1.26%)
Jun 01, 2005 4.720 4.840 4.700 4.780 41,200 +0.09(+1.92%)
May 31, 2005 4.720 4.760 4.660 4.690 55,900 -0.07(-1.47%)
May 27, 2005 4.680 4.780 4.680 4.760 23,500 +0.04(+0.85%)
May 26, 2005 4.720 4.740 4.680 4.720 33,000 +0.00(+0.00%)
May 25, 2005 4.850 4.860 4.680 4.720 43,500 -0.14(-2.88%)
May 24, 2005 4.810 4.930 4.810 4.860 42,700 +0.10(+2.10%)
May 23, 2005 4.820 4.850 4.750 4.760 16,600 -0.10(-2.06%)
May 20, 2005 4.840 4.940 4.800 4.860 69,400 -0.04(-0.82%)
May 19, 2005 4.790 4.930 4.720 4.900 1,694,800 +0.12(+2.51%)
May 18, 2005 4.740 4.830 4.720 4.780 57,400 +0.01(+0.21%)
May 17, 2005 4.590 4.770 4.590 4.770 20,900 +0.18(+3.92%)
May 16, 2005 4.600 4.610 4.520 4.590 11,300 -0.03(-0.65%)
May 13, 2005 4.670 4.670 4.580 4.620 6,400 -0.05(-1.07%)
May 12, 2005 4.730 4.730 4.580 4.670 10,400 -0.09(-1.89%)
May 11, 2005 4.400 4.780 4.400 4.760 48,400 +0.26(+5.78%)
May 10, 2005 4.550 4.550 4.440 4.500 20,100 -0.06(-1.32%)
May 09, 2005 4.490 4.580 4.490 4.560 14,100 +0.02(+0.44%)
May 06, 2005 4.530 4.560 4.430 4.540 8,500 -0.02(-0.44%)
May 05, 2005 4.610 4.610 4.460 4.560 40,800 -0.08(-1.72%)
May 04, 2005 4.670 4.700 4.580 4.640 54,100 -0.10(-2.11%)
May 03, 2005 4.710 4.760 4.710 4.740 10,400 -0.01(-0.21%)
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.