Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.659 4.663 4.595 4.647 1,985,465 -0.00(-0.04%)
Mar 30, 2005 4.607 4.649 4.598 4.649 2,619,180 +0.04(+0.91%)
Mar 29, 2005 4.692 4.699 4.604 4.607 2,306,513 -0.08(-1.81%)
Mar 28, 2005 4.732 4.732 4.683 4.692 3,343,501 -0.04(-0.85%)
Mar 24, 2005 4.727 4.840 4.727 4.732 2,353,125 -0.02(-0.38%)
Mar 23, 2005 4.814 4.852 4.740 4.751 2,354,172 -0.09(-1.82%)
Mar 22, 2005 4.820 4.930 4.816 4.838 1,408,837 -0.00(-0.10%)
Mar 21, 2005 4.784 4.885 4.759 4.843 1,829,917 +0.02(+0.50%)
Mar 18, 2005 4.846 4.866 4.781 4.819 2,073,976 -0.03(-0.67%)
Mar 17, 2005 4.878 4.907 4.813 4.852 1,612,045 -0.04(-0.82%)
Mar 16, 2005 4.793 4.959 4.793 4.892 4,373,157 -0.16(-3.21%)
Mar 15, 2005 5.067 5.122 5.041 5.054 855,777 -0.01(-0.23%)
Mar 14, 2005 5.007 5.076 4.987 5.066 1,189,917 +0.04(+0.89%)
Mar 11, 2005 4.936 5.051 4.936 5.021 1,191,488 +0.07(+1.37%)
Mar 10, 2005 4.917 4.994 4.917 4.953 1,255,384 -0.00(-0.06%)
Mar 09, 2005 4.919 4.980 4.871 4.956 2,210,146 +0.01(+0.27%)
Mar 08, 2005 5.042 5.050 4.920 4.942 2,091,259 -0.06(-1.20%)
Mar 07, 2005 4.993 5.011 4.988 5.003 1,806,873 +0.00(+0.08%)
Mar 04, 2005 5.090 5.112 4.980 4.999 2,880,522 -0.09(-1.76%)
Mar 03, 2005 5.103 5.152 5.080 5.088 3,960,456 -0.00(-0.09%)
Mar 02, 2005 5.088 5.093 4.925 5.093 6,273,778 -0.07(-1.30%)
Mar 01, 2005 5.046 5.160 5.046 5.160 3,139,769 +0.12(+2.46%)
Feb 28, 2005 5.036 5.063 5.005 5.036 1,212,438 +0.00(+0.00%)
Feb 25, 2005 5.034 5.049 5.026 5.036 1,028,084 +0.00(+0.06%)
Feb 24, 2005 5.012 5.038 4.969 5.033 863,633 +0.00(+0.06%)
Feb 23, 2005 4.917 5.050 4.913 5.030 1,750,310 +0.13(+2.55%)
Feb 22, 2005 5.046 5.046 4.905 4.905 1,576,431 -0.14(-2.78%)
Feb 18, 2005 5.040 5.060 5.023 5.046 1,654,991 +0.01(+0.13%)
Feb 17, 2005 5.074 5.087 5.039 5.039 1,495,776 -0.04(-0.70%)
Feb 16, 2005 5.050 5.084 5.022 5.074 769,361 +0.00(+0.00%)
Feb 15, 2005 5.064 5.116 5.059 5.074 1,248,575 +0.04(+0.76%)
Feb 14, 2005 5.084 5.084 5.026 5.036 784,549 -0.03(-0.60%)
Feb 11, 2005 5.041 5.084 5.005 5.067 1,650,801 +0.03(+0.53%)
Feb 10, 2005 5.024 5.046 5.010 5.040 1,550,244 +0.05(+0.99%)
Feb 09, 2005 5.155 5.193 4.988 4.990 2,258,853 -0.15(-2.84%)
Feb 08, 2005 5.099 5.136 5.086 5.136 1,293,092 +0.01(+0.26%)
Feb 07, 2005 5.041 5.123 4.974 5.123 1,955,089 +0.10(+2.02%)
Feb 04, 2005 5.136 5.136 4.936 5.022 3,106,250 -0.06(-1.22%)
Feb 03, 2005 5.166 5.175 5.060 5.084 2,330,604 -0.08(-1.59%)
Feb 02, 2005 5.172 5.184 5.131 5.166 1,189,917 -0.02(-0.35%)
Feb 01, 2005 5.146 5.197 5.133 5.184 1,945,662 +0.06(+1.14%)
Jan 31, 2005 5.067 5.127 5.050 5.126 1,470,114 +0.08(+1.65%)
Jan 28, 2005 5.044 5.052 4.969 5.043 1,159,541 -0.03(-0.51%)
Jan 27, 2005 5.042 5.075 4.997 5.068 1,137,544 +0.03(+0.63%)
Jan 26, 2005 5.050 5.080 5.002 5.037 1,223,960 -0.00(-0.04%)
Jan 25, 2005 5.008 5.100 5.008 5.039 1,586,382 +0.03(+0.51%)
Jan 24, 2005 4.983 5.060 4.969 5.013 2,301,275 +0.04(+0.88%)
Jan 21, 2005 5.063 5.076 4.936 4.969 2,688,313 -0.09(-1.77%)
Jan 20, 2005 5.131 5.151 5.046 5.059 2,244,712 -0.09(-1.78%)
Jan 19, 2005 5.157 5.194 5.144 5.151 1,774,401 -0.01(-0.13%)
Jan 18, 2005 5.131 5.189 5.094 5.157 1,848,248 +0.02(+0.35%)
Jan 14, 2005 5.086 5.148 5.062 5.139 1,954,041 +0.05(+1.01%)
Jan 13, 2005 4.955 5.119 4.945 5.088 4,158,427 +0.13(+2.68%)
Jan 12, 2005 4.909 4.962 4.893 4.955 1,404,123 +0.05(+0.97%)
Jan 11, 2005 4.902 4.912 4.879 4.907 1,256,955 -0.00(-0.06%)
Jan 10, 2005 4.872 4.941 4.872 4.910 1,010,801 +0.00(+0.04%)
Jan 07, 2005 4.917 4.936 4.893 4.908 1,728,837 -0.02(-0.37%)
Jan 06, 2005 4.902 4.945 4.888 4.926 798,690 +0.04(+0.78%)
Jan 05, 2005 4.944 4.974 4.888 4.888 1,334,991 -0.08(-1.61%)
Jan 04, 2005 5.067 5.074 4.934 4.968 2,150,964 -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.