Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.428 4.469 4.415 4.469 979,738 +0.07(+1.59%)
Mar 30, 2005 4.426 4.426 4.390 4.399 1,120,660 -0.01(-0.28%)
Mar 29, 2005 4.415 4.429 4.399 4.412 1,703,918 +0.02(+0.49%)
Mar 28, 2005 4.390 4.392 4.363 4.390 1,242,568 -0.01(-0.20%)
Mar 24, 2005 4.395 4.408 4.392 4.399 1,426,549 +0.00(+0.04%)
Mar 23, 2005 4.401 4.415 4.383 4.397 1,528,325 -0.04(-0.97%)
Mar 22, 2005 4.431 4.471 4.431 4.440 2,439,281 +0.03(+0.61%)
Mar 21, 2005 4.421 4.435 4.408 4.413 2,442,077 -0.04(-0.88%)
Mar 18, 2005 4.435 4.460 4.428 4.453 1,037,337 +0.01(+0.20%)
Mar 17, 2005 4.438 4.453 4.431 4.444 1,196,153 +0.01(+0.16%)
Mar 16, 2005 4.399 4.437 4.394 4.437 4,049,252 +0.06(+1.35%)
Mar 15, 2005 4.397 4.397 4.369 4.378 726,975 +0.01(+0.25%)
Mar 14, 2005 4.360 4.378 4.344 4.367 950,659 +0.00(+0.08%)
Mar 11, 2005 4.379 4.381 4.351 4.363 1,217,963 -0.06(-1.29%)
Mar 10, 2005 4.435 4.438 4.397 4.421 1,535,595 +0.01(+0.28%)
Mar 09, 2005 4.395 4.421 4.376 4.408 1,784,444 +0.04(+1.02%)
Mar 08, 2005 4.322 4.376 4.315 4.363 2,487,373 +0.07(+1.62%)
Mar 07, 2005 4.263 4.299 4.245 4.294 1,966,747 +0.03(+0.76%)
Mar 04, 2005 4.251 4.279 4.227 4.261 1,239,213 +0.06(+1.32%)
Mar 03, 2005 4.281 4.281 4.202 4.206 1,729,082 -0.11(-2.53%)
Mar 02, 2005 4.252 4.324 4.251 4.315 1,546,779 +0.06(+1.51%)
Mar 01, 2005 4.193 4.263 4.184 4.251 1,533,917 +0.06(+1.41%)
Feb 28, 2005 4.247 4.263 4.184 4.192 1,850,990 -0.04(-0.85%)
Feb 25, 2005 4.229 4.236 4.210 4.227 1,226,351 +0.00(+0.08%)
Feb 24, 2005 4.247 4.247 4.204 4.224 1,310,233 -0.05(-1.13%)
Feb 23, 2005 4.285 4.285 4.231 4.272 988,686 -0.03(-0.75%)
Feb 22, 2005 4.283 4.322 4.283 4.304 3,935,732 +0.06(+1.35%)
Feb 18, 2005 4.242 4.285 4.240 4.247 1,944,938 -0.01(-0.17%)
Feb 17, 2005 4.265 4.272 4.242 4.254 902,567 +0.00(+0.08%)
Feb 16, 2005 4.269 4.269 4.226 4.251 2,048,392 -0.01(-0.21%)
Feb 15, 2005 4.265 4.277 4.247 4.260 1,660,858 -0.01(-0.13%)
Feb 14, 2005 4.235 4.265 4.202 4.265 1,549,016 +0.03(+0.80%)
Feb 11, 2005 4.265 4.265 4.222 4.231 1,595,431 -0.04(-1.00%)
Feb 10, 2005 4.243 4.290 4.242 4.274 1,611,089 +0.03(+0.72%)
Feb 09, 2005 4.201 4.245 4.201 4.243 1,859,379 +0.03(+0.76%)
Feb 08, 2005 4.184 4.220 4.181 4.211 2,066,287 +0.05(+1.16%)
Feb 07, 2005 4.152 4.172 4.133 4.163 2,229,577 +0.01(+0.26%)
Feb 04, 2005 4.143 4.156 4.113 4.152 2,809,479 -0.02(-0.39%)
Feb 03, 2005 4.176 4.193 4.159 4.168 1,883,425 -0.04(-0.93%)
Feb 02, 2005 4.224 4.240 4.188 4.208 2,121,090 -0.02(-0.47%)
Feb 01, 2005 4.242 4.267 4.220 4.227 1,886,221 -0.04(-0.84%)
Jan 31, 2005 4.251 4.263 4.211 4.263 1,939,905 +0.02(+0.42%)
Jan 28, 2005 4.288 4.288 4.226 4.245 2,256,978 -0.04(-0.96%)
Jan 27, 2005 4.285 4.295 4.260 4.286 1,414,805 -0.02(-0.42%)
Jan 26, 2005 4.265 4.315 4.260 4.304 2,057,899 +0.04(+1.05%)
Jan 25, 2005 4.285 4.285 4.236 4.260 1,429,345 -0.05(-1.24%)
Jan 24, 2005 4.367 4.374 4.311 4.313 940,594 -0.05(-1.19%)
Jan 21, 2005 4.331 4.388 4.319 4.365 1,167,634 +0.05(+1.20%)
Jan 20, 2005 4.283 4.328 4.247 4.313 1,127,370 +0.01(+0.17%)
Jan 19, 2005 4.328 4.333 4.281 4.306 1,473,522 -0.02(-0.45%)
Jan 18, 2005 4.397 4.397 4.311 4.326 3,951,390 -0.07(-1.59%)
Jan 14, 2005 4.408 4.424 4.372 4.395 1,088,785 -0.07(-1.48%)
Jan 13, 2005 4.415 4.476 4.399 4.462 2,081,945 +0.03(+0.73%)
Jan 12, 2005 4.422 4.440 4.385 4.429 1,382,371 +0.05(+1.10%)
Jan 11, 2005 4.338 4.385 4.329 4.381 1,552,371 +0.04(+1.03%)
Jan 10, 2005 4.351 4.351 4.317 4.336 1,148,620 +0.02(+0.46%)
Jan 07, 2005 4.333 4.378 4.315 4.317 1,405,858 -0.02(-0.45%)
Jan 06, 2005 4.254 4.342 4.247 4.336 1,744,181 +0.08(+1.85%)
Jan 05, 2005 4.231 4.304 4.224 4.258 1,340,430 +0.01(+0.25%)
Jan 04, 2005 4.256 4.263 4.224 4.247 1,233,621 -0.02(-0.42%)
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.