Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.607 4.611 4.544 4.595 2,007,921 -0.00(-0.04%)
Mar 30, 2005 4.556 4.597 4.546 4.597 2,648,804 +0.04(+0.91%)
Mar 29, 2005 4.640 4.646 4.552 4.556 2,332,600 -0.08(-1.81%)
Mar 28, 2005 4.679 4.679 4.630 4.640 3,381,316 -0.04(-0.85%)
Mar 24, 2005 4.674 4.786 4.674 4.679 2,379,739 -0.02(-0.38%)
Mar 23, 2005 4.761 4.797 4.687 4.697 2,380,798 -0.09(-1.82%)
Mar 22, 2005 4.766 4.875 4.763 4.784 1,424,771 -0.00(-0.10%)
Mar 21, 2005 4.730 4.830 4.706 4.789 1,850,614 +0.02(+0.50%)
Mar 18, 2005 4.792 4.812 4.728 4.765 2,097,433 -0.03(-0.67%)
Mar 17, 2005 4.824 4.852 4.759 4.797 1,630,277 -0.04(-0.82%)
Mar 16, 2005 4.739 4.903 4.739 4.837 4,422,618 -0.16(-3.21%)
Mar 15, 2005 5.011 5.065 4.984 4.998 865,456 -0.01(-0.23%)
Mar 14, 2005 4.951 5.019 4.932 5.009 1,203,375 +0.04(+0.89%)
Mar 11, 2005 4.881 4.995 4.881 4.965 1,204,964 +0.07(+1.37%)
Mar 10, 2005 4.862 4.938 4.862 4.898 1,269,582 -0.00(-0.06%)
Mar 09, 2005 4.864 4.924 4.816 4.900 2,235,143 +0.01(+0.27%)
Mar 08, 2005 4.985 4.994 4.865 4.887 2,114,911 -0.06(-1.20%)
Mar 07, 2005 4.937 4.955 4.932 4.947 1,827,309 +0.00(+0.08%)
Mar 04, 2005 5.033 5.055 4.924 4.943 2,913,101 -0.09(-1.76%)
Mar 03, 2005 5.046 5.095 5.023 5.032 4,005,250 -0.00(-0.09%)
Mar 02, 2005 5.032 5.036 4.870 5.036 6,344,735 -0.07(-1.30%)
Mar 01, 2005 4.989 5.102 4.989 5.102 3,175,280 +0.12(+2.46%)
Feb 28, 2005 4.980 5.006 4.949 4.980 1,226,151 +0.00(+0.00%)
Feb 25, 2005 4.978 4.993 4.970 4.980 1,039,712 +0.00(+0.06%)
Feb 24, 2005 4.956 4.982 4.914 4.977 873,400 +0.00(+0.06%)
Feb 23, 2005 4.862 4.994 4.858 4.974 1,770,106 +0.12(+2.55%)
Feb 22, 2005 4.989 4.989 4.850 4.850 1,594,261 -0.14(-2.78%)
Feb 18, 2005 4.983 5.003 4.966 4.989 1,673,709 +0.01(+0.13%)
Feb 17, 2005 5.017 5.030 4.982 4.982 1,512,694 -0.03(-0.70%)
Feb 16, 2005 4.994 5.027 4.965 5.017 778,063 +0.00(+0.00%)
Feb 15, 2005 5.007 5.059 5.002 5.017 1,262,697 +0.04(+0.76%)
Feb 14, 2005 5.027 5.027 4.970 4.980 793,422 -0.03(-0.60%)
Feb 11, 2005 4.984 5.027 4.949 5.010 1,669,472 +0.03(+0.53%)
Feb 10, 2005 4.967 4.989 4.954 4.983 1,567,778 +0.05(+0.99%)
Feb 09, 2005 5.098 5.134 4.932 4.934 2,284,401 -0.14(-2.84%)
Feb 08, 2005 5.042 5.079 5.029 5.079 1,307,717 +0.01(+0.26%)
Feb 07, 2005 4.984 5.066 4.918 5.066 1,977,201 +0.10(+2.02%)
Feb 04, 2005 5.079 5.079 4.881 4.965 3,141,383 -0.06(-1.22%)
Feb 03, 2005 5.108 5.117 5.003 5.027 2,356,964 -0.08(-1.59%)
Feb 02, 2005 5.114 5.126 5.074 5.108 1,203,375 -0.02(-0.35%)
Feb 01, 2005 5.088 5.139 5.076 5.126 1,967,667 +0.06(+1.14%)
Jan 31, 2005 5.010 5.069 4.994 5.068 1,486,741 +0.08(+1.65%)
Jan 28, 2005 4.987 4.996 4.914 4.986 1,172,655 -0.03(-0.51%)
Jan 27, 2005 4.985 5.018 4.941 5.012 1,150,410 +0.03(+0.63%)
Jan 26, 2005 4.994 5.023 4.946 4.981 1,237,803 -0.00(-0.04%)
Jan 25, 2005 4.952 5.043 4.952 4.982 1,604,324 +0.03(+0.51%)
Jan 24, 2005 4.928 5.003 4.914 4.957 2,327,303 +0.04(+0.88%)
Jan 21, 2005 5.006 5.019 4.881 4.914 2,718,718 -0.09(-1.77%)
Jan 20, 2005 5.074 5.093 4.990 5.002 2,270,100 -0.09(-1.78%)
Jan 19, 2005 5.100 5.136 5.086 5.093 1,794,470 -0.01(-0.13%)
Jan 18, 2005 5.074 5.131 5.037 5.100 1,869,152 +0.02(+0.35%)
Jan 14, 2005 5.029 5.090 5.005 5.082 1,976,142 +0.05(+1.01%)
Jan 13, 2005 4.899 5.062 4.890 5.031 4,205,459 +0.13(+2.68%)
Jan 12, 2005 4.854 4.906 4.838 4.899 1,420,004 +0.05(+0.97%)
Jan 11, 2005 4.848 4.857 4.825 4.852 1,271,171 -0.00(-0.06%)
Jan 10, 2005 4.817 4.885 4.817 4.855 1,022,233 +0.00(+0.04%)
Jan 07, 2005 4.862 4.881 4.838 4.853 1,748,390 -0.02(-0.37%)
Jan 06, 2005 4.848 4.890 4.833 4.871 807,723 +0.04(+0.78%)
Jan 05, 2005 4.889 4.918 4.833 4.833 1,350,090 -0.08(-1.61%)
Jan 04, 2005 5.011 5.017 4.879 4.913 2,175,292 -0.10(-1.96%)
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.