Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.110 1.200 1.110 1.170 12,708 +0.00(+0.00%)
Apr 28, 2005 1.160 1.180 1.100 1.170 21,890 +0.02(+1.74%)
Apr 27, 2005 1.100 1.200 1.100 1.150 22,707 +0.04(+3.60%)
Apr 26, 2005 1.160 1.170 1.100 1.110 38,485 -0.09(-7.50%)
Apr 25, 2005 1.100 1.200 1.100 1.200 10,620 +0.10(+9.09%)
Apr 22, 2005 1.140 1.140 1.100 1.100 37,138 -0.05(-4.35%)
Apr 21, 2005 1.140 1.240 1.140 1.150 23,214 -0.04(-3.36%)
Apr 20, 2005 1.130 1.290 1.130 1.190 26,145 -0.06(-4.49%)
Apr 19, 2005 1.210 1.290 1.110 1.246 35,400 +0.11(+9.30%)
Apr 18, 2005 1.240 1.240 1.100 1.140 27,751 -0.05(-4.20%)
Apr 15, 2005 1.190 1.250 1.100 1.190 20,183 +0.00(+0.00%)
Apr 14, 2005 1.210 1.210 1.180 1.190 11,200 -0.03(-2.38%)
Apr 13, 2005 1.210 1.290 1.200 1.219 13,169 -0.08(-6.23%)
Apr 12, 2005 1.290 1.300 1.250 1.300 4,752 +0.02(+1.56%)
Apr 11, 2005 1.180 1.290 1.154 1.280 17,301 +0.06(+4.92%)
Apr 08, 2005 1.080 1.220 1.080 1.220 16,075 -0.02(-1.61%)
Apr 07, 2005 1.220 1.310 1.220 1.240 31,703 -0.06(-4.62%)
Apr 06, 2005 1.300 1.350 1.270 1.300 18,165 +0.04(+3.17%)
Apr 05, 2005 1.243 1.300 1.200 1.260 14,249 +0.07(+5.88%)
Apr 04, 2005 1.230 1.250 1.190 1.190 11,372 -0.01(-0.83%)
Apr 01, 2005 1.200 1.240 1.160 1.200 10,000 -0.03(-2.44%)
Mar 31, 2005 1.170 1.250 1.170 1.230 9,513 +0.03(+2.50%)
Mar 30, 2005 1.170 1.290 1.130 1.200 25,360 +0.00(+0.00%)
Mar 29, 2005 1.140 1.200 1.100 1.200 40,911 +0.03(+2.65%)
Mar 28, 2005 1.200 1.210 1.140 1.169 25,707 -0.06(-4.96%)
Mar 24, 2005 1.200 1.270 1.150 1.230 41,243 -0.01(-0.81%)
Mar 23, 2005 1.350 1.350 1.210 1.240 14,253 -0.07(-5.34%)
Mar 22, 2005 1.329 1.329 1.270 1.310 14,150 +0.04(+3.15%)
Mar 21, 2005 1.230 1.320 1.230 1.270 25,925 +0.02(+1.60%)
Mar 18, 2005 1.310 1.320 1.220 1.250 63,531 -0.10(-7.41%)
Mar 17, 2005 1.430 1.500 1.300 1.350 36,055 -0.05(-3.57%)
Mar 16, 2005 1.420 1.490 1.360 1.400 23,990 -0.02(-1.41%)
Mar 15, 2005 1.370 1.430 1.370 1.420 4,370 +0.02(+1.43%)
Mar 14, 2005 1.410 1.430 1.360 1.400 9,460 -0.05(-3.38%)
Mar 11, 2005 1.500 1.500 1.420 1.449 36,342 -0.03(-2.09%)
Mar 10, 2005 1.440 1.500 1.420 1.480 28,267 +0.00(+0.00%)
Mar 09, 2005 1.380 1.480 1.343 1.480 19,300 +0.06(+4.23%)
Mar 08, 2005 1.290 1.440 1.290 1.420 93,318 +0.10(+7.58%)
Mar 07, 2005 1.340 1.390 1.300 1.320 24,765 -0.02(-1.49%)
Mar 04, 2005 1.369 1.370 1.310 1.340 27,930 -0.01(-0.74%)
Mar 03, 2005 1.340 1.440 1.260 1.350 16,485 +0.01(+0.75%)
Mar 02, 2005 1.360 1.370 1.310 1.340 18,709 -0.10(-6.94%)
Mar 01, 2005 1.310 1.440 1.310 1.440 10,276 +0.05(+3.60%)
Feb 28, 2005 1.300 1.390 1.300 1.390 8,387 +0.04(+2.96%)
Feb 25, 2005 1.360 1.460 1.320 1.350 18,305 -0.03(-2.10%)
Feb 24, 2005 1.370 1.470 1.360 1.379 32,515 -0.05(-3.57%)
Feb 23, 2005 1.360 1.430 1.360 1.430 12,960 -0.01(-0.69%)
Feb 22, 2005 1.430 1.470 1.390 1.440 19,096 -0.03(-2.04%)
Feb 18, 2005 1.390 1.480 1.390 1.470 11,400 -0.01(-0.61%)
Feb 17, 2005 1.500 1.501 1.390 1.479 28,113 -0.01(-0.67%)
Feb 16, 2005 1.480 1.500 1.450 1.489 13,400 +0.01(+0.61%)
Feb 15, 2005 1.360 1.490 1.360 1.480 39,346 +0.08(+5.71%)
Feb 14, 2005 1.500 1.500 1.330 1.400 20,424 -0.02(-1.34%)
Feb 11, 2005 1.380 1.500 1.380 1.419 43,886 +0.01(+0.64%)
Feb 10, 2005 1.380 1.570 1.380 1.410 75,267 +0.03(+2.17%)
Feb 09, 2005 1.320 1.380 1.320 1.380 14,715 -0.01(-0.72%)
Feb 08, 2005 1.310 1.400 1.310 1.390 23,500 +0.01(+0.72%)
Feb 07, 2005 1.380 1.450 1.300 1.380 25,201 -0.02(-1.43%)
Feb 04, 2005 1.440 1.460 1.350 1.400 7,298 +0.00(+0.00%)
Feb 03, 2005 1.350 1.420 1.350 1.400 26,523 +0.04(+3.02%)
Feb 02, 2005 1.380 1.430 1.340 1.359 36,856 +0.01(+0.67%)
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.