Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.176 5.187 5.171 5.187 725 -0.02(-0.42%)
Apr 28, 2005 5.264 5.308 5.209 5.209 17,415 +0.00(+0.00%)
Apr 27, 2005 5.187 5.237 5.187 5.209 6,712 +0.02(+0.43%)
Apr 26, 2005 5.176 5.187 5.176 5.187 8,163 +0.00(+0.00%)
Apr 25, 2005 5.182 5.237 5.182 5.187 21,224 +0.01(+0.11%)
Apr 22, 2005 5.149 5.220 5.138 5.182 41,361 +0.02(+0.32%)
Apr 21, 2005 5.209 5.248 5.165 5.165 45,715 -0.04(-0.85%)
Apr 20, 2005 5.193 5.209 5.182 5.209 35,556 +0.00(+0.00%)
Apr 19, 2005 5.182 5.209 5.171 5.209 18,503 +0.04(+0.75%)
Apr 18, 2005 5.171 5.193 5.154 5.171 28,118 -0.02(-0.42%)
Apr 15, 2005 5.176 5.242 5.165 5.193 47,529 +0.02(+0.32%)
Apr 14, 2005 5.160 5.204 5.154 5.176 42,268 +0.01(+0.11%)
Apr 13, 2005 5.220 5.220 5.165 5.171 26,304 +0.01(+0.11%)
Apr 12, 2005 5.160 5.187 5.160 5.165 19,047 +0.00(+0.00%)
Apr 11, 2005 5.165 5.193 5.165 5.165 24,671 +0.00(+0.00%)
Apr 08, 2005 5.182 5.209 5.165 5.165 16,326 -0.07(-1.37%)
Apr 07, 2005 5.182 5.237 5.182 5.237 11,065 +0.07(+1.39%)
Apr 06, 2005 5.165 5.209 5.138 5.165 23,583 -0.02(-0.32%)
Apr 05, 2005 5.165 5.182 5.165 5.182 30,839 +0.00(+0.00%)
Apr 04, 2005 5.088 5.209 5.088 5.182 74,559 +0.10(+2.06%)
Apr 01, 2005 5.121 5.165 5.077 5.077 40,635 -0.04(-0.75%)
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%)
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.