Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.149 5.182 5.116 5.116 49,524 -0.03(-0.54%)
Mar 30, 2005 5.149 5.154 5.093 5.143 23,038 +0.04(+0.86%)
Mar 29, 2005 5.110 5.121 5.077 5.099 21,224 +0.04(+0.87%)
Mar 28, 2005 5.116 5.116 5.049 5.055 15,601 -0.12(-2.24%)
Mar 24, 2005 5.138 5.182 5.138 5.171 11,972 -0.02(-0.42%)
Mar 23, 2005 5.099 5.237 5.071 5.193 30,658 +0.12(+2.28%)
Mar 22, 2005 5.066 5.082 5.066 5.077 5,805 -0.02(-0.43%)
Mar 21, 2005 5.099 5.127 5.066 5.099 13,424 +0.00(+0.00%)
Mar 18, 2005 5.099 5.127 5.099 5.099 5,986 -0.03(-0.54%)
Mar 17, 2005 5.104 5.127 5.099 5.127 3,446 +0.00(+0.00%)
Mar 16, 2005 5.165 5.165 5.077 5.127 20,317 -0.04(-0.75%)
Mar 15, 2005 5.176 5.176 5.154 5.165 12,517 -0.02(-0.32%)
Mar 14, 2005 5.226 5.226 5.099 5.182 21,406 +0.03(+0.53%)
Mar 11, 2005 5.132 5.182 5.033 5.154 25,760 -0.01(-0.21%)
Mar 10, 2005 5.171 5.187 5.160 5.165 25,941 -0.01(-0.21%)
Mar 09, 2005 5.182 5.193 5.176 5.176 19,954 +0.00(+0.00%)
Mar 08, 2005 5.187 5.187 5.171 5.176 21,950 -0.01(-0.11%)
Mar 07, 2005 5.176 5.226 5.176 5.182 46,803 +0.04(+0.86%)
Mar 04, 2005 5.215 5.220 5.138 5.138 29,025 -0.08(-1.48%)
Mar 03, 2005 5.171 5.215 5.154 5.215 15,782 +0.01(+0.11%)
Mar 02, 2005 5.182 5.209 5.160 5.209 8,163 +0.01(+0.17%)
Mar 01, 2005 5.220 5.220 5.138 5.200 25,941 -0.02(-0.38%)
Feb 28, 2005 5.138 5.220 5.138 5.220 9,796 +0.08(+1.50%)
Feb 25, 2005 5.088 5.143 5.055 5.143 37,551 +0.02(+0.43%)
Feb 24, 2005 5.110 5.121 5.060 5.121 13,242 +0.02(+0.43%)
Feb 23, 2005 5.088 5.127 5.066 5.099 29,025 -0.02(-0.43%)
Feb 22, 2005 5.093 5.127 5.093 5.121 25,760 -0.01(-0.11%)
Feb 18, 2005 5.154 5.182 5.127 5.127 5,442 -0.08(-1.59%)
Feb 17, 2005 5.215 5.226 5.088 5.209 34,467 -0.02(-0.32%)
Feb 16, 2005 5.176 5.226 5.176 5.226 23,220 -0.01(-0.11%)
Feb 15, 2005 5.099 5.231 5.099 5.231 40,091 +0.05(+0.96%)
Feb 14, 2005 5.154 5.193 5.154 5.182 7,437 -0.03(-0.53%)
Feb 11, 2005 5.154 5.226 5.154 5.209 106,305 +0.04(+0.75%)
Feb 10, 2005 5.132 5.187 5.127 5.171 27,755 +0.04(+0.75%)
Feb 09, 2005 5.127 5.193 5.127 5.132 32,290 -0.02(-0.43%)
Feb 08, 2005 5.132 5.171 5.132 5.154 47,166 -0.01(-0.11%)
Feb 07, 2005 5.088 5.160 5.088 5.160 21,224 +0.01(+0.21%)
Feb 04, 2005 5.138 5.171 5.110 5.149 9,977 +0.03(+0.54%)
Feb 03, 2005 5.215 5.237 5.104 5.121 6,167 -0.09(-1.80%)
Feb 02, 2005 5.165 5.264 5.143 5.215 13,424 +0.09(+1.72%)
Feb 01, 2005 5.110 5.132 5.110 5.127 3,809 +0.00(+0.00%)
Jan 31, 2005 5.160 5.160 5.027 5.127 46,440 -0.07(-1.27%)
Jan 28, 2005 5.193 5.226 5.160 5.193 24,490 -0.04(-0.84%)
Jan 27, 2005 5.215 5.237 5.215 5.237 13,605 +0.00(+0.00%)
Jan 26, 2005 5.209 5.253 5.209 5.237 16,326 +0.00(+0.00%)
Jan 25, 2005 5.259 5.259 5.231 5.237 36,463 +0.01(+0.11%)
Jan 24, 2005 5.176 5.231 5.176 5.231 16,689 +0.05(+0.96%)
Jan 21, 2005 5.259 5.264 5.171 5.182 135,149 -0.08(-1.57%)
Jan 20, 2005 5.160 5.319 5.138 5.264 45,896 +0.09(+1.81%)
Jan 19, 2005 5.187 5.215 5.127 5.171 90,523 -0.02(-0.42%)
Jan 18, 2005 5.104 5.204 5.071 5.193 109,752 +0.12(+2.28%)
Jan 14, 2005 5.127 5.215 5.077 5.077 29,025 +0.01(+0.11%)
Jan 13, 2005 5.055 5.099 5.055 5.071 14,694 -0.01(-0.11%)
Jan 12, 2005 5.044 5.093 5.044 5.077 29,569 +0.01(+0.11%)
Jan 11, 2005 5.055 5.071 5.027 5.071 22,676 +0.01(+0.22%)
Jan 10, 2005 5.127 5.182 5.016 5.060 101,589 -0.06(-1.18%)
Jan 07, 2005 5.099 5.121 5.077 5.121 20,317 +0.02(+0.43%)
Jan 06, 2005 5.044 5.099 5.044 5.099 33,016 +0.07(+1.43%)
Jan 05, 2005 5.000 5.060 5.000 5.027 74,377 +0.03(+0.66%)
Jan 04, 2005 4.978 5.005 4.967 4.994 40,998 +0.02(+0.33%)
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.