Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.100 3.400 3.100 3.280 5,700 +0.18(+5.81%)
Mar 30, 2005 3.000 3.250 2.910 3.100 36,700 +0.05(+1.64%)
Mar 29, 2005 3.350 3.350 3.050 3.050 31,700 -0.33(-9.76%)
Mar 28, 2005 3.700 3.700 3.360 3.380 13,900 -0.22(-6.11%)
Mar 24, 2005 3.750 3.770 3.412 3.600 24,400 -0.11(-2.96%)
Mar 23, 2005 3.890 4.000 3.700 3.710 17,800 -0.09(-2.37%)
Mar 22, 2005 3.700 4.400 3.510 3.800 50,500 +0.05(+1.33%)
Mar 21, 2005 3.790 3.840 3.750 3.750 4,900 -0.09(-2.34%)
Mar 18, 2005 3.810 3.840 3.810 3.840 4,900 +0.04(+1.05%)
Mar 17, 2005 4.140 4.140 3.700 3.800 68,200 -0.44(-10.38%)
Mar 16, 2005 4.580 4.630 4.190 4.240 26,800 -0.45(-9.59%)
Mar 15, 2005 4.850 4.850 4.580 4.690 19,100 -0.21(-4.29%)
Mar 14, 2005 5.000 5.150 4.610 4.900 28,400 -0.33(-6.31%)
Mar 11, 2005 5.020 5.500 4.500 5.230 79,600 +0.11(+2.15%)
Mar 10, 2005 5.800 5.800 4.820 5.120 86,200 -0.73(-12.48%)
Mar 09, 2005 6.750 6.780 5.700 5.850 143,100 -0.70(-10.69%)
Mar 08, 2005 5.800 6.700 5.650 6.550 162,500 +0.67(+11.39%)
Mar 07, 2005 5.250 5.910 5.250 5.880 148,100 +0.90(+18.07%)
Mar 04, 2005 4.700 5.390 4.690 4.980 143,400 +0.49(+10.91%)
Mar 03, 2005 3.930 4.530 3.930 4.490 53,700 +0.64(+16.62%)
Mar 02, 2005 3.550 3.850 3.520 3.850 24,900 +0.35(+10.00%)
Mar 01, 2005 3.560 3.620 3.500 3.500 54,300 -0.05(-1.41%)
Feb 28, 2005 3.550 3.600 3.530 3.550 23,600 +0.01(+0.28%)
Feb 25, 2005 3.540 3.550 3.420 3.540 12,300 +0.02(+0.57%)
Feb 24, 2005 3.520 3.620 3.480 3.520 27,400 +0.02(+0.57%)
Feb 23, 2005 3.500 3.540 3.450 3.500 19,900 +0.00(+0.00%)
Feb 22, 2005 3.500 3.540 3.400 3.500 14,100 +0.01(+0.29%)
Feb 18, 2005 3.500 3.590 3.460 3.490 11,000 -0.01(-0.29%)
Feb 17, 2005 3.500 3.500 3.390 3.500 15,400 +0.00(+0.00%)
Feb 16, 2005 3.610 3.650 3.400 3.500 14,100 -0.11(-3.05%)
Feb 15, 2005 3.740 3.740 3.610 3.610 15,800 -0.03(-0.82%)
Feb 14, 2005 3.490 3.790 3.490 3.640 34,900 +0.16(+4.60%)
Feb 11, 2005 3.280 3.480 3.280 3.480 6,200 +0.12(+3.57%)
Feb 10, 2005 3.320 3.370 3.280 3.360 4,500 +0.07(+2.13%)
Feb 09, 2005 3.400 3.460 3.250 3.290 5,800 -0.06(-1.79%)
Feb 08, 2005 3.210 3.350 3.180 3.350 9,000 +0.14(+4.36%)
Feb 07, 2005 3.100 3.400 3.100 3.210 14,500 +0.25(+8.45%)
Feb 04, 2005 2.530 3.160 2.500 2.960 60,500 +0.43(+17.00%)
Feb 03, 2005 2.400 2.530 2.400 2.530 11,800 +0.08(+3.27%)
Feb 02, 2005 2.500 2.500 2.450 2.450 1,200 -0.05(-2.00%)
Feb 01, 2005 2.530 2.540 2.460 2.500 5,100 -0.04(-1.57%)
Jan 31, 2005 2.520 2.550 2.410 2.540 23,400 +0.13(+5.39%)
Jan 28, 2005 2.330 2.410 2.330 2.410 3,000 +0.01(+0.21%)
Jan 27, 2005 2.405 2.405 2.405 2.405 0 +0.00(+0.00%)
Jan 26, 2005 2.510 2.510 2.400 2.405 4,700 -0.16(-6.05%)
Jan 25, 2005 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jan 24, 2005 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jan 21, 2005 2.580 2.580 2.560 2.560 600 +0.05(+1.99%)
Jan 20, 2005 2.590 2.590 2.510 2.510 5,700 -0.06(-2.33%)
Jan 19, 2005 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jan 18, 2005 2.640 2.700 2.570 2.570 1,200 -0.07(-2.65%)
Jan 14, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Jan 13, 2005 2.570 2.640 2.570 2.640 2,400 +0.06(+2.33%)
Jan 12, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 11, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 10, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 07, 2005 2.600 2.600 2.570 2.580 3,100 -0.10(-3.73%)
Jan 06, 2005 2.650 2.680 2.650 2.680 1,000 +0.10(+3.88%)
Jan 05, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 04, 2005 2.580 2.580 2.580 2.580 200 +0.01(+0.39%)
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.