Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.748 4.787 4.709 4.748 1,809,764 +0.01(+0.21%)
Mar 30, 2005 4.713 4.769 4.681 4.738 1,813,142 +0.05(+1.00%)
Mar 29, 2005 4.810 4.872 4.681 4.691 2,690,160 -0.12(-2.47%)
Mar 28, 2005 4.939 5.009 4.799 4.810 3,934,198 -0.16(-3.18%)
Mar 24, 2005 4.699 5.011 4.621 4.968 9,684,916 +0.55(+12.40%)
Mar 23, 2005 4.524 4.526 4.419 4.420 1,369,567 -0.13(-2.77%)
Mar 22, 2005 4.539 4.668 4.521 4.546 1,249,103 -0.00(-0.04%)
Mar 21, 2005 4.558 4.561 4.503 4.548 575,859 -0.02(-0.51%)
Mar 18, 2005 4.619 4.619 4.551 4.571 2,104,731 -0.01(-0.25%)
Mar 17, 2005 4.526 4.591 4.486 4.582 987,349 +0.08(+1.74%)
Mar 16, 2005 4.606 4.628 4.496 4.504 2,329,896 -0.11(-2.48%)
Mar 15, 2005 4.612 4.677 4.600 4.619 1,319,467 +0.02(+0.35%)
Mar 14, 2005 4.619 4.636 4.573 4.603 859,005 -0.00(-0.06%)
Mar 11, 2005 4.600 4.641 4.583 4.606 1,095,991 +0.02(+0.54%)
Mar 10, 2005 4.592 4.592 4.522 4.581 1,962,314 -0.02(-0.44%)
Mar 09, 2005 4.544 4.645 4.544 4.601 1,157,911 +0.05(+1.05%)
Mar 08, 2005 4.579 4.623 4.532 4.553 941,753 -0.03(-0.62%)
Mar 07, 2005 4.614 4.626 4.561 4.582 969,336 -0.03(-0.69%)
Mar 04, 2005 4.525 4.630 4.503 4.614 1,325,659 +0.11(+2.49%)
Mar 03, 2005 4.517 4.523 4.450 4.502 1,392,083 +0.01(+0.20%)
Mar 02, 2005 4.551 4.555 4.463 4.493 1,569,401 -0.09(-1.92%)
Mar 01, 2005 4.382 4.605 4.382 4.581 3,177,643 +0.20(+4.48%)
Feb 28, 2005 4.463 4.463 4.361 4.384 1,424,169 -0.07(-1.58%)
Feb 25, 2005 4.375 4.455 4.357 4.455 1,472,017 +0.09(+1.99%)
Feb 24, 2005 4.285 4.369 4.267 4.367 1,475,394 +0.08(+1.91%)
Feb 23, 2005 4.259 4.286 4.225 4.286 839,866 +0.05(+1.15%)
Feb 22, 2005 4.269 4.330 4.226 4.237 1,508,043 -0.05(-1.26%)
Feb 18, 2005 4.288 4.334 4.261 4.291 786,389 +0.02(+0.52%)
Feb 17, 2005 4.309 4.330 4.259 4.269 1,427,547 -0.05(-1.13%)
Feb 16, 2005 4.287 4.335 4.277 4.318 1,135,395 +0.03(+0.75%)
Feb 15, 2005 4.250 4.316 4.250 4.286 1,208,011 +0.03(+0.73%)
Feb 14, 2005 4.166 4.261 4.161 4.255 1,403,904 +0.10(+2.46%)
Feb 11, 2005 4.081 4.169 4.046 4.153 1,271,057 +0.08(+1.96%)
Feb 10, 2005 3.953 4.080 3.953 4.073 3,204,100 -0.07(-1.63%)
Feb 09, 2005 4.239 4.241 4.139 4.140 1,241,222 -0.09(-2.12%)
Feb 08, 2005 4.237 4.256 4.204 4.230 627,647 -0.01(-0.31%)
Feb 07, 2005 4.261 4.304 4.228 4.243 1,130,329 -0.02(-0.48%)
Feb 04, 2005 4.201 4.288 4.201 4.264 971,587 +0.07(+1.65%)
Feb 03, 2005 4.280 4.280 4.176 4.194 1,859,301 -0.09(-2.20%)
Feb 02, 2005 4.289 4.317 4.279 4.288 1,303,143 +0.02(+0.50%)
Feb 01, 2005 4.192 4.299 4.175 4.267 1,582,348 +0.08(+1.80%)
Jan 31, 2005 4.170 4.227 4.148 4.192 2,290,492 +0.07(+1.70%)
Jan 28, 2005 4.090 4.148 4.057 4.121 3,375,788 +0.20(+5.07%)
Jan 27, 2005 3.932 3.971 3.902 3.922 1,157,348 -0.02(-0.59%)
Jan 26, 2005 3.891 3.951 3.878 3.946 838,740 +0.08(+1.97%)
Jan 25, 2005 3.892 3.915 3.855 3.869 1,119,070 +0.01(+0.32%)
Jan 24, 2005 3.945 3.986 3.842 3.857 1,531,123 -0.09(-2.36%)
Jan 21, 2005 3.986 4.000 3.935 3.950 925,428 -0.02(-0.58%)
Jan 20, 2005 4.014 4.051 3.954 3.973 1,372,944 -0.05(-1.13%)
Jan 19, 2005 4.045 4.067 4.002 4.018 1,035,196 -0.04(-0.88%)
Jan 18, 2005 3.997 4.067 3.977 4.054 1,125,262 +0.05(+1.20%)
Jan 14, 2005 3.966 4.032 3.966 4.006 1,146,090 +0.04(+1.12%)
Jan 13, 2005 3.945 4.009 3.938 3.962 1,595,858 -0.00(-0.02%)
Jan 12, 2005 3.950 3.967 3.855 3.962 2,113,175 +0.02(+0.47%)
Jan 11, 2005 3.979 3.984 3.938 3.944 1,057,713 -0.03(-0.85%)
Jan 10, 2005 3.969 4.032 3.962 3.978 1,079,104 -0.02(-0.44%)
Jan 07, 2005 4.023 4.037 3.975 3.995 1,090,362 -0.01(-0.33%)
Jan 06, 2005 3.953 4.041 3.947 4.009 1,115,693 +0.06(+1.64%)
Jan 05, 2005 3.997 4.042 3.939 3.944 1,714,632 -0.08(-2.09%)
Jan 04, 2005 4.216 4.216 4.018 4.028 1,446,686 -0.19(-4.45%)
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.