Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.769 3.792 3.611 3.651 15,664,604 -0.12(-3.14%)
Mar 30, 2005 3.856 3.870 3.641 3.769 13,719,739 -0.07(-1.86%)
Mar 29, 2005 3.957 3.986 3.809 3.841 10,340,731 -0.15(-3.65%)
Mar 28, 2005 4.075 4.105 3.915 3.986 13,161,102 -0.08(-2.06%)
Mar 24, 2005 4.219 4.240 4.065 4.070 8,292,509 -0.13(-3.06%)
Mar 23, 2005 4.176 4.236 4.107 4.199 8,533,624 +1.08(+34.54%)
Mar 22, 2005 3.028 3.153 3.018 3.121 20,237,282 -0.07(-2.18%)
Mar 21, 2005 3.222 3.226 3.171 3.190 4,390,613 -0.01(-0.26%)
Mar 18, 2005 3.205 3.226 3.182 3.198 4,848,835 +0.00(+0.13%)
Mar 17, 2005 3.169 3.240 3.169 3.194 5,556,292 +0.02(+0.57%)
Mar 16, 2005 3.203 3.252 3.169 3.176 3,645,893 -0.02(-0.48%)
Mar 15, 2005 3.198 3.261 3.176 3.191 8,861,476 -0.01(-0.22%)
Mar 14, 2005 3.191 3.243 3.189 3.198 9,128,123 +0.01(+0.30%)
Mar 11, 2005 3.144 3.196 3.144 3.189 8,260,414 +0.05(+1.46%)
Mar 10, 2005 3.193 3.201 3.123 3.143 5,540,057 -0.02(-0.75%)
Mar 09, 2005 3.196 3.261 3.166 3.166 8,484,776 -0.05(-1.47%)
Mar 08, 2005 3.276 3.276 3.204 3.214 3,571,522 -0.05(-1.61%)
Mar 07, 2005 3.207 3.294 3.190 3.266 7,444,769 +0.06(+1.90%)
Mar 04, 2005 3.191 3.205 3.097 3.205 6,392,993 +0.05(+1.45%)
Mar 03, 2005 3.182 3.211 3.150 3.160 5,902,747 -0.01(-0.18%)
Mar 02, 2005 3.118 3.184 3.076 3.165 7,970,571 +0.06(+1.79%)
Mar 01, 2005 3.051 3.114 3.035 3.110 10,521,983 +0.08(+2.52%)
Feb 28, 2005 3.033 3.085 3.022 3.033 8,419,389 -0.01(-0.41%)
Feb 25, 2005 3.028 3.060 3.014 3.046 8,601,011 +0.03(+1.06%)
Feb 24, 2005 3.011 3.032 2.960 3.014 6,029,169 +0.01(+0.46%)
Feb 23, 2005 2.968 3.028 2.961 3.000 6,633,489 +0.02(+0.84%)
Feb 22, 2005 2.961 3.046 2.953 2.975 7,618,426 -0.01(-0.42%)
Feb 18, 2005 3.006 3.036 2.976 2.987 4,894,927 -0.00(-0.09%)
Feb 17, 2005 3.030 3.060 2.976 2.990 8,542,166 -0.03(-0.97%)
Feb 16, 2005 2.994 3.032 2.971 3.019 9,368,741 +0.02(+0.83%)
Feb 15, 2005 2.982 3.025 2.956 2.994 12,379,156 +0.02(+0.75%)
Feb 14, 2005 2.836 2.982 2.831 2.972 16,444,824 +0.10(+3.53%)
Feb 11, 2005 2.815 2.896 2.706 2.871 25,607,028 +0.04(+1.37%)
Feb 10, 2005 2.907 2.954 2.793 2.832 112,160,248 -0.48(-14.60%)
Feb 09, 2005 3.425 3.433 3.302 3.316 10,029,138 -0.11(-3.16%)
Feb 08, 2005 3.355 3.462 3.329 3.425 30,383,098 +0.09(+2.58%)
Feb 07, 2005 3.282 3.366 3.282 3.339 15,472,082 +0.04(+1.14%)
Feb 04, 2005 3.254 3.302 3.239 3.301 11,808,469 +0.05(+1.45%)
Feb 03, 2005 3.219 3.261 3.191 3.254 6,475,022 -0.01(-0.34%)
Feb 02, 2005 3.223 3.304 3.191 3.265 13,202,126 +0.15(+4.95%)
Feb 01, 2005 3.148 3.150 3.087 3.111 8,559,565 -0.02(-0.80%)
Jan 31, 2005 3.090 3.146 3.053 3.136 8,069,557 +0.07(+2.40%)
Jan 28, 2005 3.097 3.097 3.006 3.062 8,787,166 -0.02(-0.54%)
Jan 27, 2005 3.082 3.108 3.040 3.079 6,101,067 +0.01(+0.36%)
Jan 26, 2005 2.983 3.083 2.956 3.068 10,501,102 +0.11(+3.56%)
Jan 25, 2005 2.914 2.975 2.914 2.962 9,582,198 +0.04(+1.52%)
Jan 24, 2005 3.007 3.012 2.900 2.918 9,234,953 -0.07(-2.32%)
Jan 21, 2005 2.976 3.021 2.942 2.987 7,650,824 +0.01(+0.47%)
Jan 20, 2005 3.003 3.003 2.926 2.974 11,516,819 -0.02(-0.74%)
Jan 19, 2005 3.093 3.093 2.955 2.996 14,028,352 -0.09(-2.88%)
Jan 18, 2005 3.037 3.101 3.003 3.085 9,185,229 +0.05(+1.65%)
Jan 14, 2005 2.960 3.086 2.960 3.035 24,071,098 +0.10(+3.26%)
Jan 13, 2005 2.739 2.972 2.728 2.939 36,388,612 +0.20(+7.24%)
Jan 12, 2005 2.775 2.788 2.706 2.740 21,373,658 -0.03(-1.00%)
Jan 11, 2005 2.616 2.781 2.589 2.768 18,022,152 +0.18(+6.91%)
Jan 10, 2005 2.525 2.625 2.514 2.589 10,610,493 +0.02(+0.92%)
Jan 07, 2005 2.660 2.670 2.549 2.566 10,198,031 -0.09(-3.35%)
Jan 06, 2005 2.692 2.711 2.649 2.654 6,178,563 -0.04(-1.39%)
Jan 05, 2005 2.623 2.713 2.616 2.692 6,309,789 +0.04(+1.46%)
Jan 04, 2005 2.752 2.752 2.613 2.653 8,547,663 -0.07(-2.60%)
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.