Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.950 3.960 3.900 3.940 1,400 -0.07(-1.75%)
May 27, 2005 4.000 4.010 4.000 4.010 800 +0.08(+2.04%)
May 26, 2005 3.970 4.030 3.900 3.930 6,300 -0.05(-1.26%)
May 25, 2005 4.020 4.020 3.970 3.980 5,100 -0.02(-0.50%)
May 24, 2005 3.990 4.070 3.950 4.000 9,500 +0.02(+0.50%)
May 23, 2005 3.990 3.990 3.960 3.980 1,000 -0.05(-1.24%)
May 20, 2005 4.060 4.060 3.980 4.030 5,100 +0.01(+0.25%)
May 19, 2005 4.010 4.020 4.010 4.020 400 +0.02(+0.50%)
May 18, 2005 3.890 4.010 3.890 4.000 7,600 +0.09(+2.30%)
May 17, 2005 3.930 3.930 3.680 3.910 11,800 -0.02(-0.51%)
May 16, 2005 3.960 3.960 3.930 3.930 3,800 -0.03(-0.76%)
May 13, 2005 3.930 4.000 3.920 3.960 3,000 +0.05(+1.28%)
May 12, 2005 3.920 3.990 3.910 3.910 7,200 +0.00(+0.00%)
May 11, 2005 3.800 3.910 3.800 3.910 4,300 +0.07(+1.82%)
May 10, 2005 4.000 4.000 3.820 3.840 6,100 -0.16(-4.00%)
May 09, 2005 4.080 4.080 4.000 4.000 5,500 -0.08(-1.96%)
May 06, 2005 3.980 4.080 3.980 4.080 2,200 +0.11(+2.77%)
May 05, 2005 4.090 4.090 3.960 3.970 7,900 -0.12(-2.93%)
May 04, 2005 3.940 4.180 3.940 4.090 5,300 +0.24(+6.23%)
May 03, 2005 3.850 3.850 3.840 3.850 5,600 +0.03(+0.79%)
May 02, 2005 3.850 3.850 3.770 3.820 4,900 +0.07(+1.87%)
Apr 29, 2005 3.730 3.800 3.720 3.750 7,500 +0.05(+1.35%)
Apr 28, 2005 3.800 3.800 3.680 3.700 10,000 +0.09(+2.49%)
Apr 27, 2005 3.720 3.740 3.610 3.610 14,700 -0.14(-3.73%)
Apr 26, 2005 3.740 3.750 3.690 3.750 8,400 +0.00(+0.00%)
Apr 25, 2005 3.870 3.870 3.740 3.750 4,900 -0.07(-1.83%)
Apr 22, 2005 3.830 3.830 3.810 3.820 2,400 -0.03(-0.78%)
Apr 21, 2005 3.880 4.030 3.840 3.850 1,100 +0.03(+0.79%)
Apr 20, 2005 3.870 3.960 3.820 3.820 1,700 -0.09(-2.30%)
Apr 19, 2005 3.820 3.910 3.820 3.910 6,600 +0.13(+3.44%)
Apr 18, 2005 3.740 3.820 3.700 3.780 12,300 -0.09(-2.33%)
Apr 15, 2005 3.920 4.000 3.790 3.870 10,400 -0.14(-3.49%)
Apr 14, 2005 4.230 4.230 4.000 4.010 16,500 -0.22(-5.20%)
Apr 13, 2005 4.240 4.270 4.230 4.230 4,600 -0.05(-1.17%)
Apr 12, 2005 4.370 4.370 4.270 4.280 2,000 -0.09(-2.06%)
Apr 11, 2005 4.300 4.380 4.300 4.370 1,200 +0.04(+0.92%)
Apr 08, 2005 4.420 4.420 4.330 4.330 2,200 -0.10(-2.26%)
Apr 07, 2005 4.390 4.450 4.380 4.430 10,300 +0.06(+1.37%)
Apr 06, 2005 4.290 4.400 4.290 4.370 15,000 +0.12(+2.82%)
Apr 05, 2005 4.200 4.250 4.200 4.250 12,800 +0.03(+0.71%)
Apr 04, 2005 4.310 4.310 4.170 4.220 10,700 -0.05(-1.17%)
Apr 01, 2005 4.300 4.360 4.240 4.270 8,700 -0.03(-0.70%)
Mar 31, 2005 4.250 4.300 4.250 4.300 9,600 +0.04(+0.94%)
Mar 30, 2005 4.130 4.260 4.130 4.260 20,400 +0.03(+0.71%)
Mar 29, 2005 4.300 4.340 4.220 4.230 12,400 -0.07(-1.63%)
Mar 28, 2005 4.280 4.320 4.200 4.300 19,500 +0.01(+0.23%)
Mar 24, 2005 4.300 4.330 4.290 4.290 8,700 -0.09(-2.05%)
Mar 23, 2005 4.330 4.390 4.330 4.380 13,800 -0.10(-2.23%)
Mar 22, 2005 4.620 4.660 4.440 4.480 7,100 -0.19(-4.07%)
Mar 21, 2005 4.620 4.720 4.600 4.670 14,100 -0.05(-1.06%)
Mar 18, 2005 4.710 4.730 4.710 4.720 6,700 +0.02(+0.43%)
Mar 17, 2005 4.580 4.750 4.560 4.700 50,300 +0.16(+3.52%)
Mar 16, 2005 4.690 4.690 4.470 4.540 41,900 -0.26(-5.42%)
Mar 15, 2005 4.700 4.800 4.700 4.800 16,800 +0.01(+0.21%)
Mar 14, 2005 4.800 4.800 4.740 4.790 3,300 -0.07(-1.44%)
Mar 11, 2005 4.990 4.990 4.810 4.860 8,700 -0.14(-2.80%)
Mar 10, 2005 4.980 5.040 4.880 5.000 16,600 -0.04(-0.79%)
Mar 09, 2005 5.090 5.200 4.930 5.040 13,400 -0.04(-0.79%)
Mar 08, 2005 5.110 5.110 5.080 5.080 2,200 -0.05(-0.97%)
Mar 07, 2005 5.090 5.140 5.090 5.130 4,600 +0.05(+0.98%)
Mar 04, 2005 5.020 5.200 4.930 5.080 17,600 +0.01(+0.20%)
Mar 03, 2005 5.110 5.110 5.020 5.070 6,200 -0.05(-0.98%)
Mar 02, 2005 5.180 5.250 5.050 5.120 8,400 -0.12(-2.29%)
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.