Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.275 5.286 5.269 5.286 712 -0.02(-0.42%)
Apr 28, 2005 5.365 5.409 5.308 5.308 17,090 +0.00(+0.00%)
Apr 27, 2005 5.286 5.336 5.286 5.308 6,586 +0.02(+0.43%)
Apr 26, 2005 5.275 5.286 5.275 5.286 8,010 +0.00(+0.00%)
Apr 25, 2005 5.280 5.336 5.280 5.286 20,828 +0.01(+0.11%)
Apr 22, 2005 5.247 5.320 5.235 5.280 40,588 +0.02(+0.32%)
Apr 21, 2005 5.308 5.348 5.263 5.263 44,861 -0.04(-0.85%)
Apr 20, 2005 5.291 5.308 5.280 5.308 34,892 +0.00(+0.00%)
Apr 19, 2005 5.280 5.308 5.269 5.308 18,158 +0.04(+0.75%)
Apr 18, 2005 5.269 5.291 5.252 5.269 27,593 -0.02(-0.42%)
Apr 15, 2005 5.275 5.342 5.263 5.291 46,641 +0.02(+0.32%)
Apr 14, 2005 5.258 5.303 5.252 5.275 41,479 +0.01(+0.11%)
Apr 13, 2005 5.320 5.320 5.263 5.269 25,813 +0.01(+0.11%)
Apr 12, 2005 5.258 5.286 5.258 5.263 18,692 +0.00(+0.00%)
Apr 11, 2005 5.263 5.291 5.263 5.263 24,210 +0.00(+0.00%)
Apr 08, 2005 5.280 5.308 5.263 5.263 16,021 -0.07(-1.37%)
Apr 07, 2005 5.280 5.336 5.280 5.336 10,859 +0.07(+1.39%)
Apr 06, 2005 5.263 5.308 5.235 5.263 23,142 -0.02(-0.32%)
Apr 05, 2005 5.263 5.280 5.263 5.280 30,263 +0.00(+0.00%)
Apr 04, 2005 5.185 5.308 5.185 5.280 73,166 +0.11(+2.06%)
Apr 01, 2005 5.218 5.263 5.174 5.174 39,876 -0.04(-0.75%)
Mar 31, 2005 5.247 5.280 5.213 5.213 48,599 -0.03(-0.54%)
Mar 30, 2005 5.247 5.252 5.190 5.241 22,608 +0.04(+0.86%)
Mar 29, 2005 5.207 5.218 5.174 5.196 20,828 +0.04(+0.87%)
Mar 28, 2005 5.213 5.213 5.145 5.151 15,309 -0.12(-2.24%)
Mar 24, 2005 5.235 5.280 5.235 5.269 11,749 -0.02(-0.42%)
Mar 23, 2005 5.196 5.336 5.168 5.291 30,085 +0.12(+2.28%)
Mar 22, 2005 5.162 5.179 5.162 5.174 5,696 -0.02(-0.43%)
Mar 21, 2005 5.196 5.224 5.162 5.196 13,173 +0.00(+0.00%)
Mar 18, 2005 5.196 5.224 5.196 5.196 5,874 -0.03(-0.54%)
Mar 17, 2005 5.202 5.224 5.196 5.224 3,382 +0.00(+0.00%)
Mar 16, 2005 5.263 5.263 5.174 5.224 19,938 -0.04(-0.75%)
Mar 15, 2005 5.275 5.275 5.252 5.263 12,283 -0.02(-0.32%)
Mar 14, 2005 5.325 5.325 5.196 5.280 21,006 +0.03(+0.53%)
Mar 11, 2005 5.230 5.280 5.129 5.252 25,279 -0.01(-0.21%)
Mar 10, 2005 5.269 5.286 5.258 5.263 25,457 -0.01(-0.21%)
Mar 09, 2005 5.280 5.291 5.275 5.275 19,582 +0.00(+0.00%)
Mar 08, 2005 5.286 5.286 5.269 5.275 21,540 -0.01(-0.11%)
Mar 07, 2005 5.275 5.325 5.275 5.280 45,929 +0.04(+0.86%)
Mar 04, 2005 5.314 5.320 5.235 5.235 28,483 -0.08(-1.48%)
Mar 03, 2005 5.269 5.314 5.252 5.314 15,487 +0.01(+0.11%)
Mar 02, 2005 5.280 5.308 5.258 5.308 8,010 +0.01(+0.17%)
Mar 01, 2005 5.320 5.320 5.235 5.299 25,457 -0.02(-0.38%)
Feb 28, 2005 5.235 5.320 5.235 5.320 9,613 +0.08(+1.50%)
Feb 25, 2005 5.185 5.241 5.151 5.241 36,850 +0.02(+0.43%)
Feb 24, 2005 5.207 5.218 5.157 5.218 12,995 +0.02(+0.43%)
Feb 23, 2005 5.185 5.224 5.162 5.196 28,483 -0.02(-0.43%)
Feb 22, 2005 5.190 5.224 5.190 5.218 25,279 -0.01(-0.11%)
Feb 18, 2005 5.252 5.280 5.224 5.224 5,340 -0.08(-1.59%)
Feb 17, 2005 5.314 5.325 5.185 5.308 33,824 -0.02(-0.32%)
Feb 16, 2005 5.275 5.325 5.275 5.325 22,786 -0.01(-0.11%)
Feb 15, 2005 5.196 5.331 5.196 5.331 39,342 +0.05(+0.96%)
Feb 14, 2005 5.252 5.291 5.252 5.280 7,298 -0.03(-0.53%)
Feb 11, 2005 5.252 5.325 5.252 5.308 104,320 +0.04(+0.75%)
Feb 10, 2005 5.230 5.286 5.224 5.269 27,237 +0.04(+0.75%)
Feb 09, 2005 5.224 5.291 5.224 5.230 31,687 -0.02(-0.43%)
Feb 08, 2005 5.230 5.269 5.230 5.252 46,285 -0.01(-0.11%)
Feb 07, 2005 5.185 5.258 5.185 5.258 20,828 +0.01(+0.21%)
Feb 04, 2005 5.235 5.269 5.207 5.247 9,791 +0.03(+0.54%)
Feb 03, 2005 5.314 5.336 5.202 5.218 6,052 -0.10(-1.80%)
Feb 02, 2005 5.263 5.365 5.241 5.314 13,173 +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.