Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.170 1.260 1.110 1.200 2,344,812 +0.16(+15.38%)
Apr 28, 2005 1.260 1.310 1.030 1.040 2,584,528 -0.25(-19.38%)
Apr 27, 2005 1.280 1.320 1.260 1.290 367,241 +0.02(+1.57%)
Apr 26, 2005 1.270 1.370 1.260 1.270 901,702 -0.05(-3.79%)
Apr 25, 2005 1.520 1.520 1.290 1.320 1,818,288 -0.21(-13.73%)
Apr 22, 2005 1.570 1.590 1.500 1.530 383,390 -0.05(-3.16%)
Apr 21, 2005 1.550 1.600 1.500 1.580 459,572 +0.04(+2.60%)
Apr 20, 2005 1.530 1.600 1.470 1.540 489,885 +0.00(+0.00%)
Apr 19, 2005 1.540 1.580 1.510 1.540 453,704 +0.02(+1.32%)
Apr 18, 2005 1.570 1.600 1.490 1.520 785,909 -0.08(-5.00%)
Apr 15, 2005 1.730 1.730 1.540 1.600 537,996 -0.08(-4.76%)
Apr 14, 2005 1.610 1.770 1.540 1.680 880,722 +0.05(+3.07%)
Apr 13, 2005 1.630 1.669 1.600 1.630 521,772 +0.00(+0.00%)
Apr 12, 2005 1.640 1.640 1.520 1.630 648,602 -0.01(-0.61%)
Apr 11, 2005 1.720 1.740 1.630 1.640 460,062 -0.08(-4.65%)
Apr 08, 2005 1.770 1.780 1.700 1.720 224,907 -0.01(-0.58%)
Apr 07, 2005 1.750 1.760 1.700 1.730 236,373 -0.02(-1.14%)
Apr 06, 2005 1.770 1.800 1.730 1.750 403,731 +0.00(+0.06%)
Apr 05, 2005 1.770 1.800 1.700 1.749 416,482 -0.00(-0.06%)
Apr 04, 2005 1.750 1.780 1.710 1.750 427,246 +0.05(+2.94%)
Apr 01, 2005 1.780 1.800 1.700 1.700 284,093 +0.03(+1.80%)
Mar 31, 2005 1.730 1.800 1.650 1.670 772,744 +0.00(+0.00%)
Mar 30, 2005 1.620 1.730 1.610 1.670 768,636 +0.06(+3.73%)
Mar 29, 2005 1.760 1.810 1.610 1.610 563,665 -0.17(-9.55%)
Mar 28, 2005 1.800 1.820 1.760 1.780 515,326 -0.06(-3.26%)
Mar 24, 2005 1.860 1.918 1.790 1.840 669,701 -0.04(-2.13%)
Mar 23, 2005 1.900 1.990 1.860 1.880 518,687 -0.03(-1.57%)
Mar 22, 2005 1.960 2.000 1.900 1.910 401,477 -0.04(-2.05%)
Mar 21, 2005 1.970 1.970 1.900 1.950 386,005 +0.07(+3.72%)
Mar 18, 2005 1.910 1.990 1.880 1.880 372,703 -0.05(-2.59%)
Mar 17, 2005 1.980 2.000 1.900 1.930 526,580 -0.06(-3.02%)
Mar 16, 2005 2.050 2.060 1.970 1.990 374,286 -0.03(-1.49%)
Mar 15, 2005 2.050 2.080 2.010 2.020 443,502 +0.01(+0.50%)
Mar 14, 2005 2.140 2.140 2.000 2.010 597,368 +0.01(+0.50%)
Mar 11, 2005 2.000 2.080 1.970 2.000 753,659 +0.02(+1.01%)
Mar 10, 2005 2.050 2.080 1.950 1.980 1,005,888 -0.10(-4.81%)
Mar 09, 2005 2.150 2.270 2.010 2.080 1,162,324 -0.10(-4.59%)
Mar 08, 2005 2.180 2.190 2.110 2.180 759,142 +0.03(+1.40%)
Mar 07, 2005 2.210 2.210 2.110 2.150 1,249,033 +0.00(+0.00%)
Mar 04, 2005 2.220 2.250 2.110 2.150 2,303,028 -0.24(-10.04%)
Mar 03, 2005 2.400 2.490 2.350 2.390 467,176 -0.02(-0.83%)
Mar 02, 2005 2.320 2.470 2.320 2.410 844,013 +0.11(+4.78%)
Mar 01, 2005 2.250 2.350 2.170 2.300 817,748 +0.06(+2.68%)
Feb 28, 2005 2.400 2.400 2.160 2.240 1,533,396 -0.20(-8.20%)
Feb 25, 2005 2.580 2.640 2.400 2.440 855,604 -0.15(-5.79%)
Feb 24, 2005 2.670 2.770 2.500 2.590 629,865 -0.14(-5.13%)
Feb 23, 2005 2.650 2.750 2.650 2.730 325,165 +0.05(+1.87%)
Feb 22, 2005 2.650 2.760 2.630 2.680 432,137 -0.01(-0.37%)
Feb 18, 2005 2.710 2.790 2.690 2.690 657,408 -0.01(-0.37%)
Feb 17, 2005 2.810 2.850 2.670 2.700 555,108 -0.06(-2.17%)
Feb 16, 2005 2.820 2.850 2.710 2.760 470,432 -0.06(-2.13%)
Feb 15, 2005 2.850 2.920 2.780 2.820 382,786 +0.00(+0.00%)
Feb 14, 2005 2.730 2.920 2.690 2.820 558,926 +0.09(+3.30%)
Feb 11, 2005 2.770 2.830 2.660 2.730 727,426 -0.07(-2.50%)
Feb 10, 2005 2.920 3.020 2.780 2.800 557,110 -0.10(-3.61%)
Feb 09, 2005 3.100 3.130 2.830 2.905 748,060 -0.18(-5.68%)
Feb 08, 2005 2.910 3.170 2.880 3.080 1,399,590 +0.16(+5.48%)
Feb 07, 2005 2.950 3.100 2.900 2.920 559,674 -0.10(-3.31%)
Feb 04, 2005 3.050 3.120 2.950 3.020 569,586 -0.06(-1.98%)
Feb 03, 2005 3.330 3.380 3.060 3.081 1,003,700 -0.23(-6.92%)
Feb 02, 2005 3.130 3.340 3.090 3.310 1,182,544 +0.25(+8.17%)
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.