Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.051 4.067 3.947 4.036 19,462,634 -0.01(-0.16%)
Apr 28, 2005 4.066 4.091 4.035 4.043 14,258,960 -0.06(-1.46%)
Apr 27, 2005 4.078 4.118 4.025 4.103 9,585,264 +0.02(+0.59%)
Apr 26, 2005 4.098 4.143 4.078 4.078 10,093,357 -0.04(-0.92%)
Apr 25, 2005 4.129 4.193 4.105 4.116 10,703,259 +0.03(+0.66%)
Apr 22, 2005 4.131 4.160 4.046 4.089 17,228,546 -0.04(-0.94%)
Apr 21, 2005 4.059 4.139 4.047 4.128 16,337,956 +0.11(+2.77%)
Apr 20, 2005 4.088 4.088 4.002 4.017 18,894,596 -0.05(-1.28%)
Apr 19, 2005 4.020 4.098 4.018 4.069 15,745,180 +0.08(+1.98%)
Apr 18, 2005 3.995 4.008 3.946 3.990 19,754,740 +0.00(+0.09%)
Apr 15, 2005 4.080 4.087 3.978 3.986 16,942,148 -0.11(-2.76%)
Apr 14, 2005 4.200 4.220 4.077 4.099 21,488,346 -0.09(-2.18%)
Apr 13, 2005 4.323 4.325 4.177 4.191 20,115,352 -0.14(-3.17%)
Apr 12, 2005 4.314 4.335 4.259 4.328 11,812,691 +0.01(+0.15%)
Apr 11, 2005 4.334 4.362 4.301 4.322 8,575,738 -0.00(-0.09%)
Apr 08, 2005 4.344 4.372 4.325 4.325 9,253,195 -0.01(-0.30%)
Apr 07, 2005 4.359 4.359 4.293 4.338 10,087,648 -0.01(-0.16%)
Apr 06, 2005 4.386 4.404 4.328 4.345 9,355,956 -0.02(-0.48%)
Apr 05, 2005 4.343 4.374 4.323 4.366 12,643,338 +0.05(+1.21%)
Apr 04, 2005 4.359 4.359 4.294 4.314 12,284,628 -0.05(-1.08%)
Apr 01, 2005 4.408 4.427 4.330 4.362 12,613,842 -0.02(-0.37%)
Mar 31, 2005 4.346 4.404 4.332 4.378 12,807,945 +0.05(+1.17%)
Mar 30, 2005 4.305 4.334 4.299 4.327 11,328,385 +0.04(+0.83%)
Mar 29, 2005 4.376 4.376 4.284 4.292 17,037,298 -0.08(-1.86%)
Mar 28, 2005 4.423 4.435 4.372 4.373 19,128,662 -0.02(-0.48%)
Mar 24, 2005 4.322 4.413 4.315 4.394 21,283,776 +0.11(+2.68%)
Mar 23, 2005 4.309 4.346 4.280 4.280 23,114,434 -0.06(-1.33%)
Mar 22, 2005 4.420 4.445 4.335 4.337 25,496,002 -0.07(-1.62%)
Mar 21, 2005 4.494 4.496 4.398 4.409 22,893,690 -0.08(-1.76%)
Mar 18, 2005 4.604 4.604 4.472 4.488 47,952,960 -0.08(-1.65%)
Mar 17, 2005 4.548 4.595 4.541 4.563 19,986,902 +0.02(+0.45%)
Mar 16, 2005 4.609 4.652 4.528 4.542 19,043,980 -0.04(-0.81%)
Mar 15, 2005 4.514 4.603 4.511 4.580 17,147,670 +0.07(+1.62%)
Mar 14, 2005 4.543 4.574 4.489 4.507 11,998,231 -0.04(-0.97%)
Mar 11, 2005 4.582 4.619 4.532 4.551 11,621,443 -0.00(-0.10%)
Mar 10, 2005 4.567 4.579 4.524 4.556 10,395,929 +0.02(+0.49%)
Mar 09, 2005 4.546 4.552 4.514 4.533 10,035,316 -0.01(-0.27%)
Mar 08, 2005 4.582 4.585 4.541 4.546 10,679,472 -0.04(-0.78%)
Mar 07, 2005 4.603 4.615 4.574 4.581 8,765,083 -0.02(-0.48%)
Mar 04, 2005 4.616 4.629 4.582 4.603 11,012,492 +0.02(+0.40%)
Mar 03, 2005 4.599 4.624 4.578 4.585 9,625,226 -0.00(-0.07%)
Mar 02, 2005 4.601 4.621 4.554 4.588 15,851,747 -0.03(-0.56%)
Mar 01, 2005 4.573 4.638 4.567 4.614 14,564,387 +0.04(+0.98%)
Feb 28, 2005 4.561 4.619 4.558 4.569 14,855,541 -0.02(-0.34%)
Feb 25, 2005 4.540 4.592 4.535 4.585 10,203,729 +0.04(+0.87%)
Feb 24, 2005 4.461 4.556 4.456 4.546 13,341,728 +0.08(+1.88%)
Feb 23, 2005 4.417 4.472 4.414 4.461 11,630,006 +0.05(+1.19%)
Feb 22, 2005 4.480 4.511 4.405 4.409 14,667,147 -0.08(-1.88%)
Feb 18, 2005 4.493 4.508 4.480 4.494 11,058,163 +0.02(+0.36%)
Feb 17, 2005 4.472 4.491 4.441 4.477 10,209,438 -0.01(-0.27%)
Feb 16, 2005 4.482 4.530 4.470 4.489 11,285,568 +0.01(+0.16%)
Feb 15, 2005 4.467 4.506 4.454 4.482 13,101,002 +0.00(+0.09%)
Feb 14, 2005 4.456 4.514 4.435 4.478 13,881,220 +0.03(+0.66%)
Feb 11, 2005 4.412 4.461 4.396 4.448 7,575,726 +0.04(+0.82%)
Feb 10, 2005 4.393 4.418 4.375 4.412 10,428,280 +0.04(+0.84%)
Feb 09, 2005 4.412 4.412 4.354 4.375 12,482,537 -0.04(-0.82%)
Feb 08, 2005 4.443 4.467 4.341 4.412 33,728,256 -0.12(-2.61%)
Feb 07, 2005 4.546 4.564 4.520 4.530 14,820,336 -0.04(-0.97%)
Feb 04, 2005 4.562 4.585 4.553 4.574 7,692,759 +0.02(+0.51%)
Feb 03, 2005 4.556 4.564 4.534 4.551 11,384,523 -0.01(-0.12%)
Feb 02, 2005 4.562 4.572 4.544 4.556 17,554,906 -0.02(-0.43%)
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.