Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.639 1.641 1.572 1.614 211,314,576 -0.01(-0.49%)
Apr 28, 2005 1.579 1.642 1.578 1.622 290,424,576 +0.04(+2.52%)
Apr 27, 2005 1.538 1.583 1.526 1.582 623,400,448 -0.05(-3.03%)
Apr 26, 2005 1.668 1.695 1.625 1.632 307,027,808 -0.04(-2.45%)
Apr 25, 2005 1.653 1.676 1.649 1.673 85,302,840 +0.02(+1.48%)
Apr 22, 2005 1.671 1.678 1.642 1.648 128,228,768 -0.03(-2.05%)
Apr 21, 2005 1.671 1.691 1.641 1.683 154,318,752 +0.02(+1.44%)
Apr 20, 2005 1.651 1.684 1.641 1.659 185,686,432 +0.02(+1.43%)
Apr 19, 2005 1.655 1.665 1.597 1.635 132,902,472 -0.01(-0.67%)
Apr 18, 2005 1.641 1.675 1.638 1.646 139,016,944 -0.00(-0.06%)
Apr 15, 2005 1.694 1.696 1.647 1.647 120,393,208 -0.05(-2.80%)
Apr 14, 2005 1.709 1.721 1.690 1.695 84,007,400 -0.02(-0.96%)
Apr 13, 2005 1.713 1.731 1.703 1.711 85,131,544 -0.02(-0.95%)
Apr 12, 2005 1.716 1.728 1.679 1.727 124,369,536 +0.00(+0.09%)
Apr 11, 2005 1.726 1.746 1.714 1.726 65,213,912 +0.00(+0.00%)
Apr 08, 2005 1.733 1.742 1.724 1.726 60,400,600 -0.01(-0.86%)
Apr 07, 2005 1.730 1.742 1.721 1.741 76,716,600 +0.00(+0.23%)
Apr 06, 2005 1.751 1.756 1.727 1.737 106,388,768 -0.02(-1.30%)
Apr 05, 2005 1.757 1.763 1.745 1.760 99,246,232 +0.01(+0.80%)
Apr 04, 2005 1.696 1.755 1.687 1.746 147,315,328 +0.05(+2.91%)
Apr 01, 2005 1.727 1.731 1.685 1.697 101,216,800 -0.01(-0.76%)
Mar 31, 2005 1.720 1.723 1.696 1.709 71,704,744 -0.00(-0.15%)
Mar 30, 2005 1.676 1.722 1.672 1.712 109,160,632 +0.04(+2.66%)
Mar 29, 2005 1.660 1.703 1.658 1.668 123,122,728 +0.00(+0.12%)
Mar 28, 2005 1.651 1.679 1.647 1.666 86,761,848 +0.03(+1.55%)
Mar 24, 2005 1.666 1.690 1.640 1.640 107,142,296 -0.01(-0.90%)
Mar 23, 2005 1.651 1.688 1.637 1.655 127,041,120 +0.00(+0.09%)
Mar 22, 2005 1.681 1.693 1.650 1.654 110,812,008 -0.03(-1.54%)
Mar 21, 2005 1.706 1.727 1.673 1.680 122,110,152 -0.02(-1.43%)
Mar 18, 2005 1.703 1.710 1.679 1.704 106,148,288 +0.01(+0.56%)
Mar 17, 2005 1.675 1.718 1.675 1.695 98,441,984 +0.00(+0.30%)
Mar 16, 2005 1.690 1.718 1.676 1.690 110,952,920 -0.02(-0.91%)
Mar 15, 2005 1.725 1.738 1.691 1.705 101,748,144 -0.02(-1.21%)
Mar 14, 2005 1.729 1.733 1.696 1.726 108,863,360 -0.01(-0.43%)
Mar 11, 2005 1.736 1.739 1.699 1.733 160,667,536 -0.01(-0.46%)
Mar 10, 2005 1.761 1.781 1.724 1.741 117,741,384 -0.02(-1.38%)
Mar 09, 2005 1.783 1.821 1.741 1.766 148,593,968 -0.02(-1.20%)
Mar 08, 2005 1.811 1.817 1.783 1.787 96,083,112 -0.02(-1.35%)
Mar 07, 2005 1.793 1.816 1.786 1.812 72,176,992 +0.02(+1.31%)
Mar 04, 2005 1.788 1.811 1.781 1.788 111,173,336 +0.01(+0.56%)
Mar 03, 2005 1.771 1.794 1.766 1.778 100,901,280 +0.01(+0.42%)
Mar 02, 2005 1.765 1.792 1.749 1.771 100,433,536 +0.01(+0.31%)
Mar 01, 2005 1.749 1.766 1.737 1.765 117,937,928 +0.01(+0.60%)
Feb 28, 2005 1.732 1.779 1.729 1.755 172,077,680 +0.01(+0.54%)
Feb 25, 2005 1.732 1.757 1.720 1.745 118,025,432 +0.01(+0.87%)
Feb 24, 2005 1.679 1.738 1.679 1.730 168,259,120 +0.03(+1.61%)
Feb 23, 2005 1.743 1.744 1.656 1.703 210,541,296 -0.03(-1.67%)
Feb 22, 2005 1.747 1.765 1.721 1.732 137,716,624 -0.03(-1.67%)
Feb 18, 2005 1.776 1.783 1.751 1.761 95,314,072 -0.02(-1.06%)
Feb 17, 2005 1.783 1.788 1.758 1.780 107,035,504 +0.00(+0.08%)
Feb 16, 2005 1.792 1.813 1.775 1.779 104,854,168 -0.02(-1.33%)
Feb 15, 2005 1.806 1.818 1.783 1.803 110,693,472 +0.01(+0.31%)
Feb 14, 2005 1.778 1.827 1.771 1.797 140,110,848 +0.01(+0.70%)
Feb 11, 2005 1.774 1.793 1.746 1.785 157,338,640 +0.00(+0.00%)
Feb 10, 2005 1.799 1.801 1.772 1.785 160,435,888 -0.01(-0.31%)
Feb 09, 2005 1.818 1.836 1.789 1.790 159,596,352 -0.02(-1.13%)
Feb 08, 2005 1.773 1.822 1.772 1.811 192,569,056 +0.03(+1.71%)
Feb 07, 2005 1.787 1.788 1.773 1.780 143,044,400 -0.00(-0.08%)
Feb 04, 2005 1.778 1.795 1.755 1.782 347,879,008 -0.00(-0.08%)
Feb 03, 2005 1.741 1.790 1.722 1.783 1,214,260,608 -0.31(-14.64%)
Feb 02, 2005 2.147 2.174 2.038 2.089 558,678,976 -0.03(-1.41%)
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.