Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.938 1.940 1.872 1.873 739,365 -0.06(-3.25%)
Mar 30, 2005 1.892 1.958 1.888 1.936 515,947 +0.04(+1.94%)
Mar 29, 2005 1.954 1.972 1.884 1.899 625,279 -0.06(-2.87%)
Mar 28, 2005 1.955 1.961 1.929 1.955 422,338 +0.01(+0.35%)
Mar 24, 2005 1.950 1.959 1.918 1.949 350,668 -0.01(-0.49%)
Mar 23, 2005 1.992 1.992 1.943 1.958 695,486 -0.04(-2.05%)
Mar 22, 2005 2.010 2.024 1.994 1.999 339,698 -0.01(-0.27%)
Mar 21, 2005 2.021 2.028 1.932 2.005 710,478 -0.01(-0.54%)
Mar 18, 2005 2.077 2.077 1.987 2.016 647,219 -0.06(-2.77%)
Mar 17, 2005 2.093 2.109 2.060 2.073 258,522 -0.03(-1.24%)
Mar 16, 2005 2.076 2.117 2.055 2.099 530,939 +0.01(+0.46%)
Mar 15, 2005 2.113 2.125 2.083 2.089 352,862 -0.02(-1.10%)
Mar 14, 2005 2.098 2.113 2.078 2.113 449,762 +0.05(+2.32%)
Mar 11, 2005 2.093 2.103 2.062 2.065 346,646 -0.04(-1.76%)
Mar 10, 2005 2.065 2.113 2.050 2.102 755,820 +0.05(+2.47%)
Mar 09, 2005 2.017 2.078 2.017 2.051 540,446 +0.03(+1.35%)
Mar 08, 2005 2.074 2.084 2.005 2.024 914,882 -0.07(-3.33%)
Mar 07, 2005 2.171 2.171 2.083 2.093 490,716 -0.06(-2.98%)
Mar 04, 2005 2.128 2.189 2.128 2.158 1,166,823 +0.03(+1.41%)
Mar 03, 2005 2.129 2.150 2.072 2.128 1,480,925 -0.02(-0.83%)
Mar 02, 2005 2.067 2.170 2.065 2.145 1,575,265 +0.08(+3.77%)
Mar 01, 2005 2.029 2.080 2.017 2.067 834,803 +0.05(+2.58%)
Feb 28, 2005 2.017 2.044 1.981 2.016 798,602 +0.01(+0.41%)
Feb 25, 2005 2.003 2.014 1.973 2.007 362,369 +0.01(+0.55%)
Feb 24, 2005 1.959 2.006 1.949 1.996 473,896 +0.03(+1.53%)
Feb 23, 2005 1.976 2.017 1.951 1.966 686,344 -0.01(-0.48%)
Feb 22, 2005 2.024 2.051 1.949 1.976 750,335 -0.05(-2.30%)
Feb 18, 2005 2.037 2.051 1.979 2.022 623,817 -0.00(-0.13%)
Feb 17, 2005 1.996 2.051 1.996 2.025 787,632 +0.03(+1.44%)
Feb 16, 2005 2.078 2.092 1.969 1.996 1,872,182 -0.05(-2.34%)
Feb 15, 2005 1.936 2.044 1.931 2.044 1,849,877 +0.11(+5.88%)
Feb 14, 2005 1.880 1.931 1.832 1.931 585,422 +0.04(+1.95%)
Feb 11, 2005 1.887 1.914 1.860 1.894 377,727 +0.01(+0.43%)
Feb 10, 2005 1.899 1.931 1.858 1.886 586,519 -0.01(-0.72%)
Feb 09, 2005 1.942 1.944 1.888 1.899 388,697 -0.03(-1.49%)
Feb 08, 2005 1.976 1.976 1.927 1.928 349,571 -0.06(-2.96%)
Feb 07, 2005 1.928 2.007 1.927 1.987 273,514 +0.05(+2.61%)
Feb 04, 2005 1.964 1.976 1.927 1.936 414,659 -0.03(-1.39%)
Feb 03, 2005 1.942 1.991 1.921 1.964 538,618 +0.01(+0.42%)
Feb 02, 2005 1.968 1.991 1.938 1.955 810,303 -0.02(-1.17%)
Feb 01, 2005 1.944 1.985 1.928 1.979 781,782 +0.04(+1.90%)
Jan 31, 2005 1.894 1.949 1.892 1.942 766,424 +0.06(+3.27%)
Jan 28, 2005 1.901 1.905 1.862 1.880 820,908 -0.03(-1.43%)
Jan 27, 2005 1.857 1.933 1.857 1.908 964,612 +0.04(+2.27%)
Jan 26, 2005 1.891 1.891 1.854 1.865 1,412,546 -0.03(-1.73%)
Jan 25, 2005 1.912 1.946 1.887 1.898 583,228 +0.01(+0.36%)
Jan 24, 2005 1.955 1.966 1.873 1.891 1,097,347 -0.06(-3.29%)
Jan 21, 2005 1.936 1.957 1.914 1.955 1,382,928 +0.01(+0.56%)
Jan 20, 2005 1.939 1.954 1.909 1.944 1,082,355 -0.01(-0.35%)
Jan 19, 2005 1.938 1.981 1.921 1.951 1,099,175 +0.01(+0.35%)
Jan 18, 2005 1.879 1.970 1.846 1.944 1,928,128 +0.04(+1.94%)
Jan 14, 2005 1.764 1.908 1.750 1.908 1,736,156 +0.14(+7.72%)
Jan 13, 2005 1.776 1.786 1.737 1.771 670,255 +0.00(+0.08%)
Jan 12, 2005 1.812 1.812 1.742 1.769 835,534 -0.04(-2.41%)
Jan 11, 2005 1.817 1.817 1.782 1.813 751,066 -0.02(-0.97%)
Jan 10, 2005 1.789 1.839 1.778 1.831 886,361 +0.04(+2.14%)
Jan 07, 2005 1.825 1.825 1.750 1.793 687,807 -0.02(-1.06%)
Jan 06, 2005 1.843 1.880 1.789 1.812 1,622,801 -0.02(-0.97%)
Jan 05, 2005 1.839 1.909 1.812 1.830 2,135,823 +0.01(+0.30%)
Jan 04, 2005 1.723 1.858 1.716 1.824 3,358,592 +0.19(+11.35%)
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.