Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.834 5.876 5.821 5.874 1,272,692 +0.03(+0.45%)
Mar 30, 2005 5.791 5.848 5.755 5.848 1,118,041 +0.08(+1.37%)
Mar 29, 2005 5.806 5.817 5.746 5.768 1,356,373 -0.02(-0.39%)
Mar 28, 2005 5.878 5.883 5.791 5.791 1,232,970 -0.05(-0.84%)
Mar 24, 2005 5.885 5.887 5.823 5.840 1,052,367 -0.03(-0.45%)
Mar 23, 2005 5.868 5.917 5.831 5.866 1,763,126 +0.03(+0.52%)
Mar 22, 2005 5.844 5.874 5.804 5.836 1,329,892 +0.02(+0.36%)
Mar 21, 2005 5.906 5.919 5.804 5.815 1,839,392 -0.10(-1.69%)
Mar 18, 2005 5.900 5.946 5.831 5.915 8,032,845 -0.00(-0.06%)
Mar 17, 2005 5.825 5.991 5.789 5.919 4,055,879 +0.07(+1.13%)
Mar 16, 2005 5.787 5.870 5.787 5.853 2,276,864 +0.09(+1.51%)
Mar 15, 2005 5.857 5.874 5.732 5.766 2,095,732 -0.11(-1.86%)
Mar 14, 2005 5.778 5.900 5.764 5.876 2,059,187 +0.11(+1.90%)
Mar 11, 2005 5.802 5.831 5.763 5.766 1,239,855 -0.04(-0.62%)
Mar 10, 2005 5.812 5.829 5.738 5.802 1,082,027 +0.00(+0.00%)
Mar 09, 2005 5.825 5.853 5.764 5.802 1,743,000 -0.02(-0.42%)
Mar 08, 2005 5.899 5.900 5.746 5.827 3,107,848 -0.12(-2.00%)
Mar 07, 2005 6.031 6.031 5.929 5.946 1,413,573 -0.08(-1.38%)
Mar 04, 2005 6.070 6.084 6.008 6.029 1,280,107 -0.01(-0.22%)
Mar 03, 2005 6.053 6.053 5.963 6.042 1,401,391 +0.00(+0.03%)
Mar 02, 2005 6.008 6.055 5.934 6.040 1,872,229 +0.03(+0.53%)
Mar 01, 2005 5.931 6.017 5.914 6.008 1,162,530 +0.13(+2.15%)
Feb 28, 2005 5.848 5.899 5.778 5.881 2,848,861 +0.02(+0.42%)
Feb 25, 2005 5.878 5.878 5.755 5.857 2,333,004 -0.02(-0.35%)
Feb 24, 2005 5.900 5.942 5.834 5.878 1,984,510 -0.02(-0.35%)
Feb 23, 2005 6.019 6.019 5.883 5.899 2,062,895 -0.06(-1.05%)
Feb 22, 2005 6.108 6.165 5.944 5.961 3,989,676 -0.08(-1.25%)
Feb 18, 2005 5.991 6.057 5.976 6.036 1,732,938 +0.06(+1.04%)
Feb 17, 2005 5.957 5.995 5.915 5.974 1,301,822 -0.01(-0.19%)
Feb 16, 2005 5.961 6.016 5.919 5.985 1,287,522 +0.03(+0.54%)
Feb 15, 2005 5.938 5.995 5.929 5.953 1,456,472 -0.00(-0.06%)
Feb 14, 2005 5.966 5.966 5.912 5.957 1,725,523 +0.04(+0.64%)
Feb 11, 2005 5.865 5.923 5.831 5.919 1,255,214 +0.03(+0.45%)
Feb 10, 2005 5.919 5.938 5.872 5.893 1,955,910 -0.01(-0.13%)
Feb 09, 2005 6.042 6.044 5.891 5.900 1,710,693 -0.17(-2.74%)
Feb 08, 2005 5.985 6.068 5.944 6.067 1,553,394 +0.06(+1.04%)
Feb 07, 2005 6.089 6.089 5.957 6.004 1,375,440 -0.08(-1.24%)
Feb 04, 2005 6.034 6.080 6.006 6.080 1,208,607 +0.06(+1.00%)
Feb 03, 2005 6.068 6.068 5.991 6.019 1,296,525 -0.07(-1.12%)
Feb 02, 2005 6.008 6.087 5.953 6.087 1,980,803 +0.08(+1.32%)
Feb 01, 2005 5.966 6.008 5.874 6.008 2,576,633 +0.06(+1.02%)
Jan 31, 2005 5.831 5.948 5.814 5.948 1,518,968 +0.16(+2.84%)
Jan 28, 2005 5.849 5.855 5.766 5.783 1,186,893 -0.08(-1.45%)
Jan 27, 2005 5.829 5.885 5.817 5.868 1,413,043 +0.01(+0.19%)
Jan 26, 2005 5.842 5.872 5.815 5.857 1,215,492 +0.05(+0.91%)
Jan 25, 2005 5.857 5.857 5.791 5.804 794,439 -0.02(-0.42%)
Jan 24, 2005 5.863 5.891 5.815 5.829 1,358,492 -0.06(-0.96%)
Jan 21, 2005 5.881 5.887 5.810 5.885 1,700,101 +0.02(+0.42%)
Jan 20, 2005 5.768 5.863 5.725 5.861 1,720,756 +0.09(+1.60%)
Jan 19, 2005 5.778 5.808 5.740 5.768 1,834,096 -0.07(-1.23%)
Jan 18, 2005 5.664 5.840 5.647 5.840 2,673,025 +0.18(+3.13%)
Jan 14, 2005 5.653 5.693 5.638 5.662 708,640 -0.00(-0.03%)
Jan 13, 2005 5.638 5.683 5.587 5.664 2,715,395 +0.05(+0.91%)
Jan 12, 2005 5.662 5.662 5.540 5.613 3,025,226 -0.07(-1.16%)
Jan 11, 2005 5.698 5.698 5.655 5.679 2,444,226 -0.02(-0.33%)
Jan 10, 2005 5.768 5.789 5.687 5.698 1,316,651 -0.05(-0.79%)
Jan 07, 2005 5.774 5.795 5.696 5.744 903,542 +0.01(+0.13%)
Jan 06, 2005 5.702 5.766 5.698 5.736 1,360,610 +0.02(+0.40%)
Jan 05, 2005 5.787 5.808 5.710 5.713 1,033,301 -0.05(-0.95%)
Jan 04, 2005 5.844 5.885 5.764 5.768 1,216,022 -0.01(-0.16%)
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.