Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.010 3.070 2.900 3.000 6,538,396 -0.03(-0.99%)
May 27, 2005 2.980 3.090 2.880 3.030 12,755,995 +0.07(+2.36%)
May 26, 2005 2.860 3.030 2.860 2.960 12,199,382 +0.10(+3.50%)
May 25, 2005 2.700 2.900 2.670 2.860 8,428,877 +0.13(+4.76%)
May 24, 2005 2.730 2.750 2.660 2.730 4,446,300 +0.00(+0.00%)
May 23, 2005 2.750 2.770 2.700 2.730 3,745,400 -0.01(-0.36%)
May 20, 2005 2.670 2.740 2.610 2.740 4,557,488 +0.04(+1.48%)
May 19, 2005 2.640 2.701 2.630 2.700 5,462,732 +0.08(+3.05%)
May 18, 2005 2.620 2.670 2.570 2.620 5,402,700 +0.00(+0.00%)
May 17, 2005 2.700 2.710 2.530 2.620 4,191,639 -0.06(-2.24%)
May 16, 2005 2.660 2.690 2.610 2.680 5,873,236 +0.03(+1.13%)
May 13, 2005 2.520 2.660 2.500 2.650 6,947,255 +0.14(+5.58%)
May 12, 2005 2.460 2.610 2.450 2.510 8,017,352 +0.03(+1.21%)
May 11, 2005 2.330 2.480 2.320 2.480 6,133,719 +0.18(+7.83%)
May 10, 2005 2.320 2.390 2.299 2.300 3,182,669 -0.05(-2.13%)
May 09, 2005 2.260 2.390 2.250 2.350 5,237,894 +0.07(+3.07%)
May 06, 2005 2.270 2.310 2.220 2.280 2,947,359 +0.05(+2.24%)
May 05, 2005 2.310 2.330 2.220 2.230 6,046,716 -0.04(-1.76%)
May 04, 2005 2.300 2.350 2.260 2.270 9,801,713 -0.03(-1.30%)
May 03, 2005 2.280 2.400 2.250 2.300 5,261,262 +0.03(+1.32%)
May 02, 2005 2.290 2.340 2.210 2.270 6,467,791 -0.04(-1.73%)
Apr 29, 2005 2.430 2.480 2.270 2.310 8,078,791 -0.09(-3.75%)
Apr 28, 2005 2.500 2.540 2.300 2.400 11,463,196 -0.16(-6.25%)
Apr 27, 2005 2.130 2.590 2.110 2.560 21,872,938 +0.49(+23.67%)
Apr 26, 2005 2.120 2.150 2.050 2.070 7,969,343 -0.05(-2.36%)
Apr 25, 2005 2.150 2.190 2.100 2.120 5,008,518 +0.00(+0.00%)
Apr 22, 2005 2.220 2.220 2.090 2.120 5,103,250 -0.11(-4.93%)
Apr 21, 2005 2.140 2.230 2.130 2.230 7,423,137 +0.14(+6.70%)
Apr 20, 2005 2.350 2.350 2.060 2.090 14,871,019 -0.20(-8.73%)
Apr 19, 2005 2.310 2.370 2.270 2.290 9,318,280 +0.02(+0.88%)
Apr 18, 2005 2.210 2.510 2.180 2.270 17,919,277 -0.12(-5.02%)
Apr 15, 2005 2.420 2.510 2.370 2.390 8,188,733 -0.07(-2.85%)
Apr 14, 2005 2.610 2.620 2.440 2.460 9,238,102 -0.14(-5.38%)
Apr 13, 2005 2.670 2.690 2.590 2.600 5,159,209 -0.11(-4.06%)
Apr 12, 2005 2.700 2.720 2.620 2.710 7,900,599 +0.00(+0.00%)
Apr 11, 2005 2.780 2.820 2.700 2.710 4,696,211 -0.07(-2.52%)
Apr 08, 2005 2.840 2.930 2.750 2.780 6,775,011 -0.09(-3.14%)
Apr 07, 2005 2.780 2.880 2.740 2.870 6,136,509 +0.09(+3.24%)
Apr 06, 2005 2.720 2.870 2.720 2.780 9,995,400 +0.09(+3.35%)
Apr 05, 2005 2.930 2.980 2.680 2.690 13,559,193 -0.23(-7.88%)
Apr 04, 2005 2.970 2.980 2.900 2.920 5,561,198 -0.02(-0.68%)
Apr 01, 2005 3.000 3.080 2.910 2.940 5,871,339 -0.01(-0.34%)
Mar 31, 2005 2.980 3.020 2.900 2.950 4,961,997 -0.06(-1.99%)
Mar 30, 2005 2.930 3.020 2.870 3.010 9,959,716 +0.11(+3.79%)
Mar 29, 2005 3.040 3.070 2.888 2.900 7,848,886 -0.12(-3.97%)
Mar 28, 2005 3.120 3.130 3.020 3.020 3,070,551 -0.06(-1.95%)
Mar 24, 2005 3.160 3.180 3.060 3.080 4,086,702 -0.04(-1.28%)
Mar 23, 2005 2.960 3.250 2.960 3.120 8,922,324 +0.14(+4.70%)
Mar 22, 2005 2.990 3.090 2.950 2.980 3,863,117 -0.01(-0.33%)
Mar 21, 2005 3.020 3.040 2.950 2.990 5,258,015 +0.00(+0.00%)
Mar 18, 2005 3.060 3.100 2.980 2.990 5,291,608 -0.06(-1.97%)
Mar 17, 2005 2.950 3.100 2.900 3.050 8,757,494 -0.04(-1.29%)
Mar 16, 2005 3.100 3.250 3.080 3.090 7,071,671 -0.06(-1.90%)
Mar 15, 2005 3.290 3.320 3.100 3.150 9,016,055 -0.14(-4.26%)
Mar 14, 2005 3.270 3.310 3.150 3.290 7,843,795 +0.02(+0.61%)
Mar 11, 2005 3.490 3.570 3.249 3.270 13,941,904 -0.22(-6.30%)
Mar 10, 2005 3.540 3.570 3.350 3.490 9,854,461 -0.06(-1.69%)
Mar 09, 2005 3.380 3.570 3.370 3.550 11,575,445 +0.17(+5.03%)
Mar 08, 2005 3.430 3.650 3.340 3.380 12,794,018 -0.10(-2.90%)
Mar 07, 2005 3.050 3.490 3.040 3.481 14,197,299 +0.44(+14.51%)
Mar 04, 2005 3.110 3.150 3.040 3.040 6,277,008 -0.06(-1.94%)
Mar 03, 2005 3.210 3.230 3.070 3.100 7,782,408 -0.09(-2.82%)
Mar 02, 2005 3.220 3.260 3.170 3.190 5,966,002 -0.06(-1.85%)
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.