Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.752 4.868 4.697 4.776 2,335,886 +0.03(+0.65%)
Apr 28, 2005 4.795 4.826 4.723 4.745 1,227,165 -0.09(-1.85%)
Apr 27, 2005 4.848 4.848 4.680 4.835 2,197,654 -0.02(-0.32%)
Apr 26, 2005 5.008 5.023 4.822 4.850 2,187,973 -0.15(-2.93%)
Apr 25, 2005 5.056 5.126 4.986 4.997 1,404,716 -0.08(-1.51%)
Apr 22, 2005 5.189 5.189 5.023 5.073 898,879 -0.12(-2.36%)
Apr 21, 2005 5.244 5.276 5.139 5.196 1,245,398 +0.03(+0.51%)
Apr 20, 2005 5.329 5.362 5.152 5.169 1,220,634 -0.07(-1.29%)
Apr 19, 2005 5.165 5.255 5.154 5.237 795,476 +0.11(+2.18%)
Apr 18, 2005 5.097 5.204 5.073 5.126 1,136,576 +0.03(+0.56%)
Apr 15, 2005 5.220 5.248 5.082 5.097 1,283,958 -0.10(-1.89%)
Apr 14, 2005 5.379 5.401 5.182 5.196 1,755,365 -0.18(-3.34%)
Apr 13, 2005 5.480 5.491 5.327 5.375 1,379,216 -0.12(-2.27%)
Apr 12, 2005 5.467 5.517 5.336 5.500 892,284 +0.02(+0.36%)
Apr 11, 2005 5.672 5.674 5.478 5.480 1,101,248 -0.18(-3.24%)
Apr 08, 2005 5.731 5.731 5.609 5.664 1,099,488 -0.05(-0.92%)
Apr 07, 2005 5.585 5.723 5.543 5.716 1,050,738 +0.11(+1.95%)
Apr 06, 2005 5.519 5.622 5.480 5.607 1,628,895 +0.14(+2.56%)
Apr 05, 2005 5.458 5.535 5.405 5.467 898,069 +0.01(+0.12%)
Apr 04, 2005 5.491 5.517 5.427 5.460 1,491,711 -0.04(-0.68%)
Apr 01, 2005 5.478 5.541 5.377 5.497 1,935,875 +0.06(+1.04%)
Mar 31, 2005 5.447 5.467 5.320 5.440 1,291,518 +0.03(+0.57%)
Mar 30, 2005 5.281 5.419 5.279 5.410 1,206,654 +0.17(+3.17%)
Mar 29, 2005 5.371 5.381 5.231 5.244 1,201,715 -0.15(-2.80%)
Mar 28, 2005 5.419 5.510 5.392 5.395 749,557 -0.03(-0.52%)
Mar 24, 2005 5.504 5.569 5.423 5.423 984,904 -0.07(-1.31%)
Mar 23, 2005 5.572 5.622 5.489 5.495 821,305 -0.08(-1.37%)
Mar 22, 2005 5.666 5.742 5.563 5.572 403,980 -0.04(-0.74%)
Mar 21, 2005 5.583 5.674 5.561 5.613 485,020 +0.00(+0.08%)
Mar 18, 2005 5.650 5.664 5.556 5.609 1,204,921 -0.02(-0.39%)
Mar 17, 2005 5.766 5.766 5.596 5.631 1,040,129 -0.11(-1.87%)
Mar 16, 2005 5.775 5.845 5.699 5.738 746,644 -0.05(-0.87%)
Mar 15, 2005 5.897 5.985 5.777 5.788 914,624 -0.12(-1.96%)
Mar 14, 2005 5.854 6.007 5.832 5.904 747,975 +0.02(+0.37%)
Mar 11, 2005 5.961 6.031 5.821 5.882 747,380 -0.09(-1.47%)
Mar 10, 2005 5.922 6.013 5.884 5.970 2,519,305 +0.10(+1.64%)
Mar 09, 2005 6.136 6.136 5.871 5.873 1,579,977 -0.23(-3.73%)
Mar 08, 2005 6.158 6.193 6.051 6.101 1,433,358 -0.07(-1.06%)
Mar 07, 2005 6.116 6.217 6.072 6.166 1,298,030 +0.07(+1.11%)
Mar 04, 2005 6.083 6.147 6.033 6.099 1,682,250 +0.05(+0.87%)
Mar 03, 2005 6.086 6.127 6.007 6.046 906,026 +0.00(+0.04%)
Mar 02, 2005 6.112 6.184 6.031 6.044 834,841 -0.12(-1.95%)
Mar 01, 2005 6.059 6.188 6.059 6.164 836,533 +0.11(+1.77%)
Feb 28, 2005 6.177 6.177 6.011 6.057 858,466 -0.12(-1.98%)
Feb 25, 2005 6.092 6.180 6.048 6.180 928,380 +0.10(+1.58%)
Feb 24, 2005 5.965 6.112 5.922 6.083 2,236,448 +0.07(+1.16%)
Feb 23, 2005 6.055 6.057 5.911 6.013 1,278,182 +0.02(+0.37%)
Feb 22, 2005 6.079 6.114 5.972 5.992 1,798,238 -0.13(-2.07%)
Feb 18, 2005 6.158 6.193 6.070 6.118 759,760 -0.01(-0.18%)
Feb 17, 2005 6.164 6.219 6.101 6.129 1,140,472 -0.05(-0.85%)
Feb 16, 2005 6.123 6.210 6.053 6.182 1,285,106 -0.01(-0.11%)
Feb 15, 2005 6.129 6.210 6.090 6.188 896,231 +0.05(+0.86%)
Feb 14, 2005 6.193 6.217 6.086 6.136 1,179,398 -0.04(-0.67%)
Feb 11, 2005 5.902 6.193 5.863 6.177 1,266,933 +0.27(+4.55%)
Feb 10, 2005 5.904 5.967 5.810 5.908 1,069,589 +0.00(+0.07%)
Feb 09, 2005 5.994 6.121 5.869 5.904 1,266,695 -0.17(-2.77%)
Feb 08, 2005 5.858 6.072 5.830 6.072 1,225,738 +0.22(+3.77%)
Feb 07, 2005 5.795 5.937 5.795 5.852 1,102,273 -0.03(-0.59%)
Feb 04, 2005 5.699 5.887 5.699 5.887 1,077,281 +0.17(+2.91%)
Feb 03, 2005 5.705 5.720 5.661 5.720 1,092,518 -0.03(-0.53%)
Feb 02, 2005 5.797 5.806 5.679 5.751 1,135,986 -0.01(-0.11%)
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.