Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 2.077 2.091 1.996 2.041 5,401,830 -0.04(-1.79%)
May 27, 2005 2.101 2.127 2.070 2.079 5,077,534 -0.01(-0.61%)
May 26, 2005 2.093 2.093 2.037 2.091 6,185,186 +0.01(+0.69%)
May 25, 2005 2.050 2.119 2.021 2.077 12,053,412 +0.01(+0.69%)
May 24, 2005 2.201 2.213 2.050 2.063 21,286,300 -0.16(-7.14%)
May 23, 2005 2.256 2.290 2.196 2.221 13,321,098 -0.05(-2.39%)
May 20, 2005 2.294 2.321 2.207 2.276 21,417,431 -0.03(-1.24%)
May 19, 2005 2.704 2.753 2.261 2.304 149,879,996 +0.09(+4.06%)
May 18, 2005 2.066 2.237 2.044 2.214 16,353,400 +0.15(+7.04%)
May 17, 2005 2.099 2.100 1.950 2.069 16,392,810 -0.05(-2.49%)
May 16, 2005 2.069 2.146 2.044 2.121 21,014,301 +0.08(+3.99%)
May 13, 2005 1.956 2.086 1.944 2.040 22,966,531 +0.06(+3.25%)
May 12, 2005 1.857 2.056 1.783 1.976 44,887,122 +0.13(+6.80%)
May 11, 2005 1.650 1.859 1.649 1.850 26,452,006 +0.20(+11.83%)
May 10, 2005 1.646 1.670 1.646 1.654 4,236,169 -0.00(-0.26%)
May 09, 2005 1.643 1.679 1.636 1.659 2,261,623 +0.01(+0.35%)
May 06, 2005 1.636 1.657 1.629 1.653 2,888,417 +0.02(+1.14%)
May 05, 2005 1.649 1.714 1.619 1.634 6,707,288 -0.02(-1.38%)
May 04, 2005 1.660 1.699 1.629 1.657 5,705,287 +0.01(+0.52%)
May 03, 2005 1.636 1.670 1.636 1.649 3,228,512 -0.00(-0.26%)
May 02, 2005 1.647 1.663 1.617 1.653 3,021,585 +0.00(+0.17%)
Apr 29, 2005 1.653 1.677 1.636 1.650 4,505,921 +0.01(+0.35%)
Apr 28, 2005 1.616 1.654 1.610 1.644 3,199,861 +0.00(+0.09%)
Apr 27, 2005 1.610 1.671 1.610 1.643 4,321,492 +0.03(+1.77%)
Apr 26, 2005 1.636 1.649 1.613 1.614 4,220,846 -0.03(-1.74%)
Apr 25, 2005 1.614 1.643 1.586 1.643 9,594,151 +0.04(+2.68%)
Apr 22, 2005 1.623 1.633 1.576 1.600 16,992,654 -0.14(-7.82%)
Apr 21, 2005 1.679 1.746 1.643 1.736 17,692,598 +0.10(+6.11%)
Apr 20, 2005 1.657 1.664 1.593 1.636 5,551,112 -0.02(-1.46%)
Apr 19, 2005 1.627 1.667 1.577 1.660 4,629,247 +0.04(+2.56%)
Apr 18, 2005 1.684 1.699 1.554 1.619 6,652,982 -0.05(-3.08%)
Apr 15, 2005 1.797 1.857 1.650 1.670 14,761,586 -0.04(-2.42%)
Apr 14, 2005 1.747 1.747 1.683 1.711 6,137,145 -0.02(-1.07%)
Apr 13, 2005 1.676 1.764 1.671 1.730 9,558,402 +0.06(+3.77%)
Apr 12, 2005 1.673 1.700 1.661 1.667 4,149,873 -0.03(-1.85%)
Apr 11, 2005 1.720 1.720 1.643 1.699 7,512,281 -0.02(-1.00%)
Apr 08, 2005 1.626 1.739 1.626 1.716 24,304,679 +0.11(+6.85%)
Apr 07, 2005 1.577 1.624 1.562 1.606 7,478,807 +0.02(+1.26%)
Apr 06, 2005 1.561 1.600 1.543 1.586 9,058,455 +0.04(+2.59%)
Apr 05, 2005 1.503 1.560 1.501 1.546 4,613,182 -0.02(-1.28%)
Apr 04, 2005 1.566 1.571 1.516 1.566 6,235,873 +0.02(+1.20%)
Apr 01, 2005 1.557 1.571 1.536 1.547 10,200,547 -0.00(-0.18%)
Mar 31, 2005 1.466 1.550 1.464 1.550 13,681,556 +0.09(+5.85%)
Mar 30, 2005 1.447 1.473 1.414 1.464 5,664,645 +0.02(+1.49%)
Mar 29, 2005 1.404 1.481 1.393 1.443 10,164,595 +0.05(+3.27%)
Mar 28, 2005 1.379 1.419 1.357 1.397 12,529,846 +0.11(+8.31%)
Mar 24, 2005 1.301 1.317 1.273 1.290 6,782,384 -0.02(-1.74%)
Mar 23, 2005 1.300 1.321 1.293 1.313 5,862,227 +0.01(+0.44%)
Mar 22, 2005 1.336 1.341 1.307 1.307 4,311,167 -0.02(-1.61%)
Mar 21, 2005 1.321 1.357 1.309 1.329 6,291,754 +0.01(+1.09%)
Mar 18, 2005 1.321 1.321 1.307 1.314 7,039,921 +0.00(+0.00%)
Mar 17, 2005 1.317 1.320 1.307 1.314 4,554,529 +0.00(+0.33%)
Mar 16, 2005 1.301 1.331 1.300 1.310 7,260,918 -0.00(-0.33%)
Mar 15, 2005 1.353 1.374 1.303 1.314 10,537,492 -0.04(-3.16%)
Mar 14, 2005 1.346 1.393 1.343 1.357 6,166,867 +0.01(+0.74%)
Mar 11, 2005 1.427 1.428 1.339 1.347 9,549,834 -0.07(-4.65%)
Mar 10, 2005 1.424 1.443 1.409 1.413 5,153,211 -0.02(-1.20%)
Mar 09, 2005 1.443 1.463 1.389 1.430 9,721,285 -0.02(-1.09%)
Mar 08, 2005 1.511 1.517 1.437 1.446 7,677,705 -0.07(-4.44%)
Mar 07, 2005 1.527 1.546 1.500 1.513 4,238,311 -0.02(-1.03%)
Mar 04, 2005 1.514 1.544 1.500 1.529 5,499,270 +0.02(+1.33%)
Mar 03, 2005 1.527 1.556 1.500 1.509 7,353,878 -0.02(-1.12%)
Mar 02, 2005 1.543 1.579 1.514 1.526 14,459,396 -0.02(-1.02%)
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.