Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.766 1.780 1.753 1.766 541,828 +0.01(+0.61%)
Mar 30, 2005 1.761 1.793 1.753 1.755 668,662 -0.00(-0.10%)
Mar 29, 2005 1.836 1.836 1.736 1.757 862,252 -0.07(-3.84%)
Mar 28, 2005 1.784 1.837 1.769 1.827 407,205 +0.05(+2.94%)
Mar 24, 2005 1.772 1.814 1.761 1.775 462,834 +0.02(+1.18%)
Mar 23, 2005 1.811 1.811 1.753 1.754 451,708 -0.06(-3.08%)
Mar 22, 2005 1.799 1.857 1.799 1.810 228,079 +0.02(+0.90%)
Mar 21, 2005 1.833 1.856 1.781 1.794 438,357 -0.01(-0.65%)
Mar 18, 2005 1.846 1.853 1.806 1.806 670,887 -0.03(-1.47%)
Mar 17, 2005 1.787 1.879 1.787 1.833 647,523 +0.06(+3.19%)
Mar 16, 2005 1.887 1.888 1.769 1.776 890,066 -0.13(-6.75%)
Mar 15, 2005 1.932 2.021 1.852 1.905 1,278,358 -0.02(-1.12%)
Mar 14, 2005 1.721 1.932 1.718 1.926 1,188,238 +0.23(+13.39%)
Mar 11, 2005 1.703 1.739 1.699 1.699 546,278 +0.00(+0.21%)
Mar 10, 2005 1.683 1.702 1.663 1.695 561,854 +0.01(+0.75%)
Mar 09, 2005 1.663 1.722 1.636 1.683 907,867 +0.01(+0.65%)
Mar 08, 2005 1.822 1.840 1.667 1.672 2,038,252 -0.15(-8.28%)
Mar 07, 2005 1.577 1.852 1.577 1.823 3,108,557 +0.33(+22.17%)
Mar 04, 2005 1.457 1.497 1.457 1.492 593,006 +0.04(+3.04%)
Mar 03, 2005 1.438 1.461 1.438 1.448 418,331 +0.02(+1.32%)
Mar 02, 2005 1.425 1.433 1.402 1.429 303,735 +0.01(+0.38%)
Mar 01, 2005 1.393 1.425 1.393 1.424 293,721 +0.03(+2.00%)
Feb 28, 2005 1.394 1.405 1.392 1.396 209,165 -0.00(-0.06%)
Feb 25, 2005 1.330 1.399 1.330 1.397 528,477 +0.06(+4.51%)
Feb 24, 2005 1.357 1.360 1.304 1.337 367,152 -0.02(-1.65%)
Feb 23, 2005 1.357 1.368 1.355 1.359 169,112 +0.01(+0.53%)
Feb 22, 2005 1.378 1.383 1.349 1.352 327,099 -0.03(-1.89%)
Feb 18, 2005 1.384 1.395 1.374 1.378 383,841 -0.00(-0.33%)
Feb 17, 2005 1.406 1.407 1.382 1.382 103,470 -0.02(-1.47%)
Feb 16, 2005 1.394 1.407 1.394 1.403 147,973 +0.01(+0.39%)
Feb 15, 2005 1.393 1.415 1.390 1.398 174,675 -0.00(-0.32%)
Feb 14, 2005 1.389 1.416 1.389 1.402 283,708 -0.01(-0.64%)
Feb 11, 2005 1.389 1.416 1.383 1.411 199,152 +0.02(+1.23%)
Feb 10, 2005 1.402 1.411 1.393 1.394 169,112 -0.01(-0.90%)
Feb 09, 2005 1.438 1.438 1.407 1.407 191,364 -0.03(-2.19%)
Feb 08, 2005 1.411 1.438 1.408 1.438 336,000 +0.03(+1.91%)
Feb 07, 2005 1.409 1.411 1.401 1.411 222,516 +0.01(+0.45%)
Feb 04, 2005 1.382 1.411 1.382 1.405 462,834 +0.03(+2.29%)
Feb 03, 2005 1.372 1.381 1.367 1.373 334,887 -0.01(-0.52%)
Feb 02, 2005 1.377 1.386 1.377 1.381 388,291 +0.00(+0.26%)
Feb 01, 2005 1.379 1.391 1.376 1.377 451,708 -0.00(-0.06%)
Jan 31, 2005 1.378 1.383 1.373 1.378 628,609 +0.00(+0.26%)
Jan 28, 2005 1.380 1.380 1.354 1.374 246,993 -0.01(-0.71%)
Jan 27, 2005 1.381 1.409 1.372 1.384 374,940 -0.01(-0.71%)
Jan 26, 2005 1.399 1.413 1.389 1.394 690,914 +0.00(+0.00%)
Jan 25, 2005 1.356 1.416 1.356 1.394 265,907 +0.00(+0.06%)
Jan 24, 2005 1.406 1.412 1.393 1.393 188,026 -0.01(-0.51%)
Jan 21, 2005 1.395 1.408 1.393 1.400 228,079 +0.01(+0.39%)
Jan 20, 2005 1.396 1.407 1.393 1.395 497,324 -0.01(-0.96%)
Jan 19, 2005 1.414 1.437 1.402 1.408 488,424 -0.01(-0.70%)
Jan 18, 2005 1.393 1.420 1.393 1.418 486,198 +0.02(+1.74%)
Jan 14, 2005 1.398 1.409 1.390 1.394 840,000 -0.02(-1.52%)
Jan 13, 2005 1.417 1.431 1.413 1.416 371,602 +0.01(+0.45%)
Jan 12, 2005 1.405 1.415 1.393 1.409 381,616 +0.01(+0.90%)
Jan 11, 2005 1.411 1.417 1.393 1.397 392,741 -0.01(-1.02%)
Jan 10, 2005 1.395 1.417 1.395 1.411 456,159 +0.01(+0.83%)
Jan 07, 2005 1.409 1.409 1.393 1.399 544,053 -0.01(-0.70%)
Jan 06, 2005 1.397 1.417 1.397 1.409 264,794 +0.01(+0.90%)
Jan 05, 2005 1.398 1.411 1.393 1.397 2,362,014 -0.01(-0.38%)
Jan 04, 2005 1.411 1.421 1.396 1.402 469,510 -0.01(-0.95%)
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.