Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6410 6421 6311 6312 0 -63.66(-1.00%)
Jul 28, 2005 6348 6376 6326 6376 0 +48.39(+0.76%)
Jul 27, 2005 6364 6376 6306 6327 0 -38.91(-0.61%)
Jul 26, 2005 6416 6440 6366 6366 0 -54.29(-0.85%)
Jul 25, 2005 6406 6434 6400 6420 0 +39.72(+0.62%)
Jul 22, 2005 6413 6415 6365 6381 0 -13.30(-0.21%)
Jul 21, 2005 6345 6479 6345 6394 0 -29.78(-0.46%)
Jul 20, 2005 6438 6481 6416 6424 0 +7.47(+0.12%)
Jul 19, 2005 6404 6433 6388 6416 0 +5.75(+0.09%)
Jul 18, 2005 6411 6411 6411 6411 0 +0.00(+0.00%)
Jul 15, 2005 6428 6454 6411 6411 0 -7.76(-0.12%)
Jul 14, 2005 6403 6427 6376 6418 0 +41.26(+0.65%)
Jul 13, 2005 6361 6407 6352 6377 0 +18.28(+0.29%)
Jul 12, 2005 6338 6366 6338 6359 0 +59.95(+0.95%)
Jul 11, 2005 6255 6306 6249 6299 0 +97.46(+1.57%)
Jul 08, 2005 6200 6231 6187 6201 0 -11.20(-0.18%)
Jul 07, 2005 6219 6222 6181 6213 0 -9.45(-0.15%)
Jul 06, 2005 6249 6257 6221 6222 0 -9.99(-0.16%)
Jul 05, 2005 6270 6279 6232 6232 0 -39.16(-0.62%)
Jul 04, 2005 6270 6289 6258 6271 0 -0.94(-0.01%)
Jul 01, 2005 6240 6275 6195 6272 0 +30.20(+0.48%)
Jun 30, 2005 6279 6281 6241 6242 0 +10.29(+0.17%)
Jun 29, 2005 6370 6376 6232 6232 0 -85.19(-1.35%)
Jun 28, 2005 6304 6323 6294 6317 0 +13.85(+0.22%)
Jun 27, 2005 6308 6342 6279 6303 0 -37.70(-0.59%)
Jun 24, 2005 6351 6364 6324 6341 0 -33.17(-0.52%)
Jun 23, 2005 6383 6402 6369 6374 0 +16.03(+0.25%)
Jun 22, 2005 6292 6381 6292 6358 0 +79.37(+1.26%)
Jun 21, 2005 6304 6305 6266 6278 0 -18.43(-0.29%)
Jun 20, 2005 6312 6315 6273 6297 0 +3.33(+0.05%)
Jun 17, 2005 6304 6357 6293 6294 0 +11.15(+0.18%)
Jun 16, 2005 6298 6298 6249 6282 0 +30.31(+0.48%)
Jun 15, 2005 6220 6252 6216 6252 0 +46.34(+0.75%)
Jun 14, 2005 6245 6266 6206 6206 0 -25.29(-0.41%)
Jun 13, 2005 6195 6236 6168 6231 0 +38.70(+0.62%)
Jun 10, 2005 6188 6198 6158 6192 0 +46.43(+0.76%)
Jun 09, 2005 6172 6189 6144 6146 0 -15.74(-0.26%)
Jun 08, 2005 6121 6170 6121 6162 0 +55.87(+0.92%)
Jun 07, 2005 6144 6147 6097 6106 0 -31.78(-0.52%)
Jun 06, 2005 6109 6141 6086 6138 0 +29.62(+0.48%)
Jun 03, 2005 6063 6113 6051 6108 0 +68.47(+1.13%)
Jun 02, 2005 6009 6065 6009 6039 0 +67.86(+1.14%)
Jun 01, 2005 6003 6023 5963 5972 0 -39.94(-0.66%)
May 31, 2005 5999 6027 5981 6012 0 +2.04(+0.03%)
May 30, 2005 5997 6010 5972 6010 0 +17.97(+0.30%)
May 27, 2005 5966 5999 5966 5992 0 +52.13(+0.88%)
May 26, 2005 5903 5939 5883 5939 0 +50.89(+0.86%)
May 25, 2005 5922 5957 5879 5889 0 -20.57(-0.35%)
May 24, 2005 5889 5926 5889 5909 0 +23.65(+0.40%)
May 23, 2005 5953 5953 5884 5885 0 -69.24(-1.16%)
May 20, 2005 5987 5996 5955 5955 0 -16.02(-0.27%)
May 19, 2005 5964 5998 5958 5971 0 +79.88(+1.36%)
May 18, 2005 5901 5921 5889 5891 0 -3.18(-0.05%)
May 17, 2005 5939 5944 5879 5894 0 -31.87(-0.54%)
May 16, 2005 5992 5998 5926 5926 0 -55.60(-0.93%)
May 13, 2005 5932 6001 5926 5981 0 +46.88(+0.79%)
May 12, 2005 5918 5935 5906 5935 0 +17.47(+0.30%)
May 11, 2005 5901 5925 5901 5917 0 -32.67(-0.55%)
May 10, 2005 5973 5977 5939 5950 0 -17.05(-0.29%)
May 09, 2005 5958 5974 5951 5967 0 -1.11(-0.02%)
May 06, 2005 5932 5975 5917 5968 0 +40.46(+0.68%)
May 05, 2005 5852 5958 5852 5928 0 +123.82(+2.13%)
May 04, 2005 5828 5831 5793 5804 0 -14.54(-0.25%)
May 03, 2005 5845 5866 5818 5818 0 +0.15(+0.00%)
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.