Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.411 2.439 2.382 2.436 357,010 +0.00(+0.00%)
Apr 28, 2005 2.489 2.518 2.426 2.436 211,667 -0.03(-1.40%)
Apr 27, 2005 2.442 2.515 2.411 2.471 287,830 +0.03(+1.16%)
Apr 26, 2005 2.442 2.455 2.398 2.442 196,435 +0.00(+0.00%)
Apr 25, 2005 2.351 2.458 2.351 2.442 412,228 +0.09(+3.75%)
Apr 22, 2005 2.411 2.411 2.300 2.354 511,874 -0.07(-2.99%)
Apr 21, 2005 2.363 2.442 2.307 2.426 564,870 +0.11(+4.90%)
Apr 20, 2005 2.294 2.335 2.285 2.313 328,132 -0.03(-1.48%)
Apr 19, 2005 2.379 2.423 2.314 2.348 370,656 -0.03(-1.19%)
Apr 18, 2005 2.363 2.455 2.316 2.376 477,918 +0.14(+6.05%)
Apr 15, 2005 2.300 2.360 2.237 2.240 464,272 -0.06(-2.60%)
Apr 14, 2005 2.329 2.354 2.294 2.300 286,243 -0.03(-1.22%)
Apr 13, 2005 2.389 2.458 2.316 2.329 415,719 -0.07(-2.89%)
Apr 12, 2005 2.316 2.414 2.285 2.398 623,578 +0.08(+3.54%)
Apr 11, 2005 2.407 2.407 2.316 2.316 393,505 -0.07(-3.03%)
Apr 08, 2005 2.376 2.420 2.348 2.389 469,667 -0.02(-0.66%)
Apr 07, 2005 2.411 2.477 2.367 2.404 384,302 -0.02(-0.91%)
Apr 06, 2005 2.395 2.442 2.363 2.426 783,202 +0.00(+0.13%)
Apr 05, 2005 2.464 2.502 2.411 2.423 719,416 -0.10(-3.87%)
Apr 04, 2005 2.597 2.606 2.489 2.521 1,127,836 -0.11(-4.19%)
Apr 01, 2005 2.682 2.713 2.615 2.631 725,128 -0.06(-2.34%)
Mar 31, 2005 2.726 2.726 2.615 2.694 712,434 -0.02(-0.58%)
Mar 30, 2005 2.694 2.710 2.603 2.710 668,641 +0.00(+0.12%)
Mar 29, 2005 2.773 2.776 2.678 2.707 396,678 -0.07(-2.50%)
Mar 28, 2005 2.833 2.836 2.773 2.776 459,829 -0.04(-1.34%)
Mar 24, 2005 2.773 2.836 2.773 2.814 233,247 +0.05(+1.71%)
Mar 23, 2005 2.808 2.845 2.760 2.767 504,257 -0.04(-1.46%)
Mar 22, 2005 2.823 2.868 2.805 2.808 462,368 -0.03(-1.00%)
Mar 21, 2005 2.852 2.868 2.820 2.836 444,914 -0.01(-0.22%)
Mar 18, 2005 2.915 2.915 2.808 2.842 672,766 -0.05(-1.85%)
Mar 17, 2005 2.849 2.902 2.849 2.896 228,169 +0.05(+1.77%)
Mar 16, 2005 2.839 2.868 2.836 2.845 304,014 +0.00(+0.11%)
Mar 15, 2005 2.877 2.899 2.839 2.842 302,427 -0.03(-0.88%)
Mar 14, 2005 2.899 2.912 2.855 2.868 339,239 -0.03(-1.09%)
Mar 11, 2005 2.931 2.943 2.890 2.899 304,331 -0.04(-1.29%)
Mar 10, 2005 3.009 3.025 2.934 2.937 283,069 -0.06(-2.10%)
Mar 09, 2005 3.000 3.041 2.997 3.000 384,302 -0.03(-0.94%)
Mar 08, 2005 3.088 3.113 2.997 3.028 311,948 -0.04(-1.44%)
Mar 07, 2005 3.104 3.139 3.066 3.072 253,874 -0.03(-1.02%)
Mar 04, 2005 3.041 3.135 3.025 3.104 384,619 +0.08(+2.50%)
Mar 03, 2005 3.009 3.038 2.987 3.028 367,483 +0.03(+0.95%)
Mar 02, 2005 3.009 3.025 2.994 3.000 434,759 -0.03(-0.83%)
Mar 01, 2005 2.978 3.047 2.943 3.025 362,722 +0.04(+1.48%)
Feb 28, 2005 2.978 2.990 2.962 2.981 354,154 +0.03(+1.07%)
Feb 25, 2005 2.959 2.962 2.924 2.949 266,885 +0.04(+1.41%)
Feb 24, 2005 2.893 2.924 2.868 2.909 234,833 +0.03(+0.87%)
Feb 23, 2005 2.868 2.953 2.852 2.883 337,970 +0.04(+1.33%)
Feb 22, 2005 2.915 2.927 2.842 2.845 531,232 -0.09(-2.90%)
Feb 18, 2005 2.962 2.962 2.931 2.931 249,114 +0.00(+0.00%)
Feb 17, 2005 2.994 3.006 2.931 2.931 297,667 -0.04(-1.48%)
Feb 16, 2005 2.943 2.978 2.934 2.975 299,889 +0.03(+1.18%)
Feb 15, 2005 2.994 2.994 2.934 2.940 348,442 -0.05(-1.58%)
Feb 14, 2005 3.006 3.019 2.965 2.987 348,125 -0.02(-0.52%)
Feb 11, 2005 2.994 3.019 2.962 3.003 396,678 +0.01(+0.32%)
Feb 10, 2005 3.035 3.057 2.994 2.994 342,730 -0.04(-1.45%)
Feb 09, 2005 3.164 3.164 3.028 3.038 517,268 -0.09(-3.02%)
Feb 08, 2005 3.116 3.139 3.107 3.132 339,239 +0.01(+0.30%)
Feb 07, 2005 3.148 3.151 3.079 3.123 378,590 -0.03(-0.80%)
Feb 04, 2005 3.161 3.164 3.079 3.148 368,752 +0.00(+0.00%)
Feb 03, 2005 3.180 3.180 3.123 3.148 298,302 -0.01(-0.40%)
Feb 02, 2005 3.104 3.180 3.079 3.161 654,043 +0.06(+1.83%)
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.