Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 5.207 5.230 5.207 5.224 3,738 +0.00(+0.00%)
Jan 31, 2005 5.258 5.258 5.123 5.224 45,573 -0.07(-1.27%)
Jan 28, 2005 5.291 5.325 5.258 5.291 24,032 -0.04(-0.84%)
Jan 27, 2005 5.314 5.336 5.314 5.336 13,351 +0.00(+0.00%)
Jan 26, 2005 5.308 5.353 5.308 5.336 16,021 +0.00(+0.00%)
Jan 25, 2005 5.359 5.359 5.331 5.336 35,782 +0.01(+0.11%)
Jan 24, 2005 5.275 5.331 5.275 5.331 16,377 +0.05(+0.96%)
Jan 21, 2005 5.359 5.365 5.269 5.280 132,626 -0.08(-1.57%)
Jan 20, 2005 5.258 5.421 5.235 5.365 45,039 +0.10(+1.81%)
Jan 19, 2005 5.286 5.314 5.224 5.269 88,832 -0.02(-0.42%)
Jan 18, 2005 5.202 5.303 5.168 5.291 107,703 +0.12(+2.28%)
Jan 14, 2005 5.224 5.314 5.174 5.174 28,483 +0.01(+0.11%)
Jan 13, 2005 5.151 5.196 5.151 5.168 14,419 -0.01(-0.11%)
Jan 12, 2005 5.140 5.190 5.140 5.174 29,017 +0.01(+0.11%)
Jan 11, 2005 5.151 5.168 5.123 5.168 22,252 +0.01(+0.22%)
Jan 10, 2005 5.224 5.280 5.112 5.157 99,692 -0.06(-1.18%)
Jan 07, 2005 5.196 5.218 5.174 5.218 19,938 +0.02(+0.43%)
Jan 06, 2005 5.140 5.196 5.140 5.196 32,399 +0.07(+1.43%)
Jan 05, 2005 5.095 5.157 5.095 5.123 72,988 +0.03(+0.66%)
Jan 04, 2005 5.072 5.101 5.061 5.089 40,232 +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.