Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.659 4.663 4.595 4.648 1,985,227 -0.00(-0.04%)
Mar 30, 2005 4.608 4.650 4.598 4.650 2,618,866 +0.04(+0.91%)
Mar 29, 2005 4.693 4.700 4.604 4.608 2,306,236 -0.08(-1.81%)
Mar 28, 2005 4.733 4.733 4.683 4.693 3,343,100 -0.04(-0.85%)
Mar 24, 2005 4.727 4.841 4.727 4.733 2,352,843 -0.02(-0.38%)
Mar 23, 2005 4.815 4.852 4.741 4.751 2,353,890 -0.09(-1.82%)
Mar 22, 2005 4.821 4.931 4.817 4.839 1,408,668 -0.00(-0.10%)
Mar 21, 2005 4.785 4.886 4.760 4.844 1,829,698 +0.02(+0.50%)
Mar 18, 2005 4.847 4.867 4.782 4.820 2,073,727 -0.03(-0.67%)
Mar 17, 2005 4.879 4.908 4.813 4.852 1,611,852 -0.04(-0.82%)
Mar 16, 2005 4.793 4.959 4.793 4.892 4,372,633 -0.16(-3.21%)
Mar 15, 2005 5.068 5.123 5.041 5.055 855,674 -0.01(-0.23%)
Mar 14, 2005 5.008 5.077 4.988 5.066 1,189,775 +0.04(+0.89%)
Mar 11, 2005 4.936 5.052 4.936 5.021 1,191,346 +0.07(+1.37%)
Mar 10, 2005 4.917 4.995 4.917 4.954 1,255,233 -0.00(-0.06%)
Mar 09, 2005 4.919 4.980 4.871 4.956 2,209,881 +0.01(+0.27%)
Mar 08, 2005 5.042 5.051 4.921 4.943 2,091,008 -0.06(-1.20%)
Mar 07, 2005 4.994 5.012 4.989 5.003 1,806,656 +0.00(+0.08%)
Mar 04, 2005 5.091 5.113 4.980 4.999 2,880,177 -0.09(-1.76%)
Mar 03, 2005 5.103 5.153 5.080 5.089 3,959,982 -0.00(-0.09%)
Mar 02, 2005 5.089 5.094 4.926 5.094 6,273,026 -0.07(-1.30%)
Mar 01, 2005 5.046 5.161 5.046 5.161 3,139,393 +0.12(+2.46%)
Feb 28, 2005 5.037 5.063 5.006 5.037 1,212,292 +0.00(+0.00%)
Feb 25, 2005 5.035 5.050 5.027 5.037 1,027,961 +0.00(+0.06%)
Feb 24, 2005 5.013 5.038 4.970 5.034 863,529 +0.00(+0.06%)
Feb 23, 2005 4.917 5.051 4.913 5.031 1,750,100 +0.13(+2.55%)
Feb 22, 2005 5.046 5.046 4.906 4.906 1,576,242 -0.14(-2.78%)
Feb 18, 2005 5.040 5.060 5.023 5.046 1,654,792 +0.01(+0.13%)
Feb 17, 2005 5.075 5.087 5.039 5.039 1,495,597 -0.04(-0.70%)
Feb 16, 2005 5.051 5.084 5.022 5.075 769,269 +0.00(+0.00%)
Feb 15, 2005 5.064 5.117 5.059 5.075 1,248,426 +0.04(+0.76%)
Feb 14, 2005 5.084 5.084 5.027 5.037 784,455 -0.03(-0.60%)
Feb 11, 2005 5.041 5.084 5.006 5.067 1,650,603 +0.03(+0.53%)
Feb 10, 2005 5.024 5.046 5.011 5.040 1,550,059 +0.05(+0.99%)
Feb 09, 2005 5.156 5.193 4.989 4.991 2,258,582 -0.15(-2.84%)
Feb 08, 2005 5.100 5.137 5.086 5.137 1,292,937 +0.01(+0.26%)
Feb 07, 2005 5.041 5.123 4.975 5.123 1,954,854 +0.10(+2.02%)
Feb 04, 2005 5.137 5.137 4.936 5.022 3,105,878 -0.06(-1.22%)
Feb 03, 2005 5.166 5.176 5.060 5.084 2,330,325 -0.08(-1.59%)
Feb 02, 2005 5.172 5.185 5.132 5.166 1,189,775 -0.02(-0.35%)
Feb 01, 2005 5.146 5.198 5.134 5.185 1,945,428 +0.06(+1.14%)
Jan 31, 2005 5.067 5.127 5.051 5.126 1,469,937 +0.08(+1.65%)
Jan 28, 2005 5.044 5.053 4.970 5.043 1,159,402 -0.03(-0.51%)
Jan 27, 2005 5.042 5.076 4.997 5.069 1,137,408 +0.03(+0.63%)
Jan 26, 2005 5.051 5.080 5.002 5.038 1,223,813 -0.00(-0.04%)
Jan 25, 2005 5.009 5.101 5.009 5.039 1,586,192 +0.03(+0.51%)
Jan 24, 2005 4.984 5.060 4.970 5.014 2,300,999 +0.04(+0.88%)
Jan 21, 2005 5.063 5.077 4.936 4.970 2,687,991 -0.09(-1.77%)
Jan 20, 2005 5.132 5.151 5.047 5.059 2,244,443 -0.09(-1.78%)
Jan 19, 2005 5.158 5.195 5.144 5.151 1,774,189 -0.01(-0.13%)
Jan 18, 2005 5.132 5.189 5.095 5.158 1,848,026 +0.02(+0.35%)
Jan 14, 2005 5.086 5.148 5.062 5.140 1,953,807 +0.05(+1.01%)
Jan 13, 2005 4.955 5.120 4.946 5.088 4,157,928 +0.13(+2.68%)
Jan 12, 2005 4.910 4.962 4.893 4.955 1,403,955 +0.05(+0.97%)
Jan 11, 2005 4.903 4.912 4.880 4.908 1,256,804 -0.00(-0.06%)
Jan 10, 2005 4.872 4.941 4.872 4.911 1,010,680 +0.00(+0.04%)
Jan 07, 2005 4.917 4.936 4.893 4.909 1,728,630 -0.02(-0.37%)
Jan 06, 2005 4.903 4.946 4.889 4.927 798,594 +0.04(+0.78%)
Jan 05, 2005 4.945 4.975 4.889 4.889 1,334,831 -0.08(-1.61%)
Jan 04, 2005 5.068 5.075 4.934 4.969 2,150,707 -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.