Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.138 6.170 6.059 6.109 5,256,461 -0.05(-0.77%)
May 27, 2005 6.068 6.181 6.027 6.157 3,507,151 +0.11(+1.75%)
May 26, 2005 6.016 6.075 6.003 6.051 3,133,895 +0.03(+0.58%)
May 25, 2005 6.046 6.090 6.007 6.016 7,535,966 -0.04(-0.72%)
May 24, 2005 6.109 6.112 6.016 6.059 3,696,478 -0.03(-0.53%)
May 23, 2005 5.955 6.118 5.955 6.092 3,809,920 +0.09(+1.48%)
May 20, 2005 5.966 6.027 5.938 6.003 5,789,647 +0.00(+0.04%)
May 19, 2005 5.921 6.038 5.916 6.001 4,604,656 +0.03(+0.54%)
May 18, 2005 5.977 5.992 5.795 5.968 7,083,340 +0.17(+2.99%)
May 17, 2005 5.581 5.797 5.572 5.795 4,611,397 +0.16(+2.93%)
May 16, 2005 5.509 5.676 5.448 5.630 4,733,379 +0.12(+2.20%)
May 13, 2005 5.617 5.628 5.418 5.509 6,751,751 -0.09(-1.55%)
May 12, 2005 5.596 5.689 5.524 5.596 6,225,541 -0.01(-0.12%)
May 11, 2005 5.663 5.741 5.490 5.602 6,392,061 -0.08(-1.37%)
May 10, 2005 5.628 5.680 5.568 5.680 4,366,994 +0.00(+0.00%)
May 09, 2005 5.711 5.726 5.613 5.680 5,430,856 -0.02(-0.30%)
May 06, 2005 5.821 5.897 5.639 5.698 9,166,021 -0.04(-0.64%)
May 05, 2005 5.635 5.836 5.533 5.734 14,168,619 -0.17(-2.83%)
May 04, 2005 5.851 5.962 5.825 5.901 4,588,838 +0.05(+0.85%)
May 03, 2005 5.791 5.945 5.791 5.851 11,271,851 +0.03(+0.60%)
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.