Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.524 4.566 4.511 4.566 958,971 +0.07(+1.59%)
Mar 30, 2005 4.522 4.522 4.485 4.494 1,096,905 -0.01(-0.28%)
Mar 29, 2005 4.511 4.525 4.494 4.507 1,667,799 +0.02(+0.49%)
Mar 28, 2005 4.485 4.487 4.458 4.485 1,216,229 -0.01(-0.20%)
Mar 24, 2005 4.491 4.503 4.487 4.494 1,396,310 +0.00(+0.04%)
Mar 23, 2005 4.496 4.511 4.478 4.492 1,495,929 -0.04(-0.97%)
Mar 22, 2005 4.527 4.567 4.527 4.536 2,387,575 +0.03(+0.61%)
Mar 21, 2005 4.516 4.531 4.503 4.509 2,390,312 -0.04(-0.88%)
Mar 18, 2005 4.531 4.556 4.524 4.549 1,015,348 +0.01(+0.20%)
Mar 17, 2005 4.535 4.549 4.527 4.540 1,170,798 +0.01(+0.16%)
Mar 16, 2005 4.494 4.533 4.489 4.533 3,963,418 +0.06(+1.35%)
Mar 15, 2005 4.492 4.492 4.463 4.472 711,565 +0.01(+0.25%)
Mar 14, 2005 4.454 4.472 4.438 4.461 930,508 +0.00(+0.08%)
Mar 11, 2005 4.474 4.476 4.445 4.458 1,192,145 -0.06(-1.29%)
Mar 10, 2005 4.531 4.535 4.492 4.516 1,503,044 +0.01(+0.28%)
Mar 09, 2005 4.491 4.516 4.471 4.503 1,746,619 +0.05(+1.02%)
Mar 08, 2005 4.416 4.471 4.408 4.458 2,434,648 +0.07(+1.62%)
Mar 07, 2005 4.355 4.392 4.337 4.387 1,925,057 +0.03(+0.76%)
Mar 04, 2005 4.343 4.372 4.319 4.354 1,212,945 +0.06(+1.32%)
Mar 03, 2005 4.374 4.374 4.293 4.297 1,692,430 -0.11(-2.53%)
Mar 02, 2005 4.345 4.418 4.343 4.408 1,513,992 +0.07(+1.51%)
Mar 01, 2005 4.284 4.355 4.275 4.343 1,501,402 +0.06(+1.41%)
Feb 28, 2005 4.339 4.355 4.275 4.282 1,811,754 -0.04(-0.85%)
Feb 25, 2005 4.321 4.328 4.301 4.319 1,200,355 +0.00(+0.08%)
Feb 24, 2005 4.339 4.339 4.295 4.315 1,282,459 -0.05(-1.13%)
Feb 23, 2005 4.377 4.377 4.323 4.365 967,728 -0.03(-0.75%)
Feb 22, 2005 4.376 4.416 4.376 4.397 3,852,304 +0.06(+1.35%)
Feb 18, 2005 4.334 4.377 4.332 4.339 1,903,710 -0.01(-0.17%)
Feb 17, 2005 4.357 4.365 4.334 4.346 883,435 +0.00(+0.08%)
Feb 16, 2005 4.361 4.361 4.317 4.343 2,004,972 -0.01(-0.21%)
Feb 15, 2005 4.357 4.370 4.339 4.352 1,625,653 -0.01(-0.13%)
Feb 14, 2005 4.326 4.357 4.293 4.357 1,516,181 +0.03(+0.80%)
Feb 11, 2005 4.357 4.357 4.313 4.323 1,561,612 -0.04(-1.00%)
Feb 10, 2005 4.335 4.383 4.334 4.366 1,576,938 +0.03(+0.72%)
Feb 09, 2005 4.292 4.337 4.292 4.335 1,819,965 +0.03(+0.76%)
Feb 08, 2005 4.275 4.312 4.271 4.302 2,022,487 +0.05(+1.16%)
Feb 07, 2005 4.242 4.262 4.222 4.253 2,182,316 +0.01(+0.26%)
Feb 04, 2005 4.233 4.246 4.202 4.242 2,749,926 -0.02(-0.39%)
Feb 03, 2005 4.266 4.284 4.250 4.259 1,843,501 -0.04(-0.93%)
Feb 02, 2005 4.315 4.332 4.279 4.299 2,076,128 -0.02(-0.47%)
Feb 01, 2005 4.334 4.359 4.312 4.319 1,846,238 -0.04(-0.84%)
Jan 31, 2005 4.343 4.355 4.302 4.355 1,898,784 +0.02(+0.42%)
Jan 28, 2005 4.381 4.381 4.317 4.337 2,209,136 -0.04(-0.96%)
Jan 27, 2005 4.377 4.388 4.352 4.379 1,384,815 -0.02(-0.42%)
Jan 26, 2005 4.357 4.408 4.352 4.397 2,014,277 +0.05(+1.05%)
Jan 25, 2005 4.377 4.377 4.328 4.352 1,399,046 -0.05(-1.24%)
Jan 24, 2005 4.461 4.469 4.405 4.407 920,656 -0.05(-1.19%)
Jan 21, 2005 4.425 4.483 4.412 4.460 1,142,883 +0.05(+1.20%)
Jan 20, 2005 4.376 4.421 4.339 4.407 1,103,473 +0.01(+0.17%)
Jan 19, 2005 4.421 4.427 4.374 4.399 1,442,288 -0.02(-0.45%)
Jan 18, 2005 4.492 4.492 4.405 4.419 3,867,631 -0.07(-1.59%)
Jan 14, 2005 4.503 4.520 4.467 4.491 1,065,705 -0.07(-1.48%)
Jan 13, 2005 4.511 4.573 4.494 4.558 2,037,813 +0.03(+0.73%)
Jan 12, 2005 4.518 4.536 4.480 4.525 1,353,068 +0.05(+1.10%)
Jan 11, 2005 4.432 4.480 4.423 4.476 1,519,465 +0.05(+1.03%)
Jan 10, 2005 4.445 4.445 4.410 4.430 1,124,273 +0.02(+0.46%)
Jan 07, 2005 4.427 4.472 4.408 4.410 1,376,057 -0.02(-0.45%)
Jan 06, 2005 4.346 4.436 4.339 4.430 1,707,209 +0.08(+1.85%)
Jan 05, 2005 4.323 4.397 4.315 4.350 1,312,016 +0.01(+0.25%)
Jan 04, 2005 4.348 4.355 4.315 4.339 1,207,471 -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.