Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.302 3.332 3.258 3.293 16,954,926 -0.01(-0.17%)
Mar 30, 2005 3.233 3.311 3.233 3.298 16,281,502 +0.08(+2.52%)
Mar 29, 2005 3.228 3.255 3.199 3.217 18,303,502 -0.02(-0.54%)
Mar 28, 2005 3.267 3.318 3.234 3.235 14,717,526 -0.02(-0.57%)
Mar 24, 2005 3.320 3.346 3.250 3.253 14,638,545 -0.05(-1.64%)
Mar 23, 2005 3.215 3.318 3.201 3.308 23,091,016 +0.10(+3.07%)
Mar 22, 2005 3.228 3.274 3.204 3.209 21,726,158 -0.02(-0.63%)
Mar 21, 2005 3.266 3.267 3.185 3.229 15,558,137 -0.03(-0.82%)
Mar 18, 2005 3.263 3.269 3.215 3.256 20,916,934 +0.01(+0.43%)
Mar 17, 2005 3.212 3.273 3.201 3.242 16,641,160 +0.02(+0.69%)
Mar 16, 2005 3.182 3.256 3.182 3.220 17,211,576 -0.00(-0.06%)
Mar 15, 2005 3.299 3.304 3.196 3.222 21,053,310 -0.06(-1.88%)
Mar 14, 2005 3.192 3.291 3.169 3.284 20,171,732 +0.10(+3.27%)
Mar 11, 2005 3.214 3.242 3.127 3.180 19,251,602 -0.05(-1.43%)
Mar 10, 2005 3.238 3.255 3.170 3.226 19,704,060 -0.01(-0.28%)
Mar 09, 2005 3.238 3.263 3.203 3.235 17,487,088 -0.00(-0.06%)
Mar 08, 2005 3.240 3.317 3.210 3.237 20,437,448 +0.01(+0.29%)
Mar 07, 2005 3.224 3.288 3.206 3.228 12,878,966 +0.02(+0.66%)
Mar 04, 2005 3.271 3.283 3.190 3.206 18,315,652 -0.03(-0.80%)
Mar 03, 2005 3.248 3.276 3.173 3.232 20,851,392 -0.00(-0.11%)
Mar 02, 2005 3.137 3.334 3.116 3.236 34,344,576 +0.09(+2.75%)
Mar 01, 2005 3.192 3.219 3.143 3.149 17,681,982 -0.03(-0.90%)
Feb 28, 2005 3.263 3.279 3.164 3.178 38,375,760 -0.09(-2.84%)
Feb 25, 2005 3.208 3.272 3.174 3.271 29,209,296 +0.05(+1.69%)
Feb 24, 2005 3.131 3.232 3.112 3.216 31,251,154 +0.09(+3.00%)
Feb 23, 2005 3.079 3.131 3.062 3.123 20,977,878 +0.07(+2.41%)
Feb 22, 2005 3.040 3.084 3.018 3.049 26,026,122 -0.04(-1.19%)
Feb 18, 2005 3.101 3.123 3.033 3.086 19,495,046 -0.02(-0.53%)
Feb 17, 2005 3.104 3.138 3.073 3.102 22,302,526 +0.01(+0.33%)
Feb 16, 2005 3.055 3.105 3.043 3.092 21,173,306 +0.05(+1.69%)
Feb 15, 2005 3.040 3.114 3.023 3.041 22,649,408 +0.00(+0.12%)
Feb 14, 2005 2.982 3.047 2.982 3.037 17,781,676 +0.02(+0.67%)
Feb 11, 2005 2.872 3.045 2.804 3.017 34,947,292 +0.16(+5.67%)
Feb 10, 2005 2.906 2.906 2.795 2.855 31,768,204 -0.03(-0.96%)
Feb 09, 2005 2.960 2.998 2.860 2.883 29,780,602 -0.08(-2.58%)
Feb 08, 2005 2.995 3.007 2.935 2.959 24,162,932 -0.03(-1.08%)
Feb 07, 2005 3.071 3.083 2.987 2.991 22,318,768 -0.07(-2.22%)
Feb 04, 2005 2.978 3.067 2.970 3.059 24,303,982 +0.09(+3.04%)
Feb 03, 2005 3.021 3.029 2.945 2.969 22,955,048 -0.03(-1.13%)
Feb 02, 2005 3.078 3.103 2.992 3.003 22,828,034 -0.07(-2.42%)
Feb 01, 2005 3.037 3.084 2.975 3.078 30,651,324 +0.03(+1.09%)
Jan 31, 2005 3.035 3.069 3.017 3.044 20,635,220 +0.05(+1.81%)
Jan 28, 2005 3.082 3.090 2.952 2.990 41,824,412 -0.01(-0.25%)
Jan 27, 2005 3.029 3.079 2.958 2.998 26,436,444 -0.05(-1.75%)
Jan 26, 2005 2.957 3.060 2.943 3.051 19,740,568 +0.11(+3.59%)
Jan 25, 2005 2.975 3.023 2.884 2.945 29,252,952 -0.02(-0.74%)
Jan 24, 2005 3.098 3.127 2.947 2.967 28,921,312 -0.06(-1.92%)
Jan 21, 2005 3.083 3.139 3.017 3.025 20,834,410 -0.05(-1.67%)
Jan 20, 2005 3.095 3.134 3.072 3.077 23,128,068 +0.01(+0.45%)
Jan 19, 2005 3.098 3.139 3.059 3.063 20,090,788 -0.02(-0.63%)
Jan 18, 2005 3.013 3.118 2.971 3.082 15,173,049 +0.08(+2.57%)
Jan 14, 2005 2.989 3.032 2.986 3.005 11,255,519 +0.01(+0.49%)
Jan 13, 2005 3.027 3.039 2.976 2.990 20,538,436 -0.06(-1.90%)
Jan 12, 2005 3.021 3.052 2.991 3.048 32,408,054 +0.03(+1.04%)
Jan 11, 2005 3.067 3.081 3.008 3.017 23,729,338 -0.07(-2.26%)
Jan 10, 2005 3.085 3.147 3.064 3.087 20,558,462 +0.00(+0.03%)
Jan 07, 2005 3.117 3.118 3.067 3.086 19,932,152 -0.01(-0.21%)
Jan 06, 2005 3.099 3.143 3.089 3.092 21,362,368 +0.02(+0.63%)
Jan 05, 2005 3.081 3.106 2.939 3.073 59,023,160 -0.04(-1.39%)
Jan 04, 2005 3.239 3.250 3.078 3.116 27,374,194 -0.08(-2.45%)
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.