Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.180 3.320 3.160 3.310 253,600 +0.18(+5.75%)
Mar 30, 2005 3.030 3.200 3.030 3.130 292,900 +0.03(+0.97%)
Mar 29, 2005 3.220 3.220 3.010 3.100 369,200 -0.08(-2.52%)
Mar 28, 2005 3.300 3.300 3.120 3.180 398,500 -0.17(-5.07%)
Mar 24, 2005 3.330 3.400 3.210 3.350 695,200 -0.05(-1.47%)
Mar 23, 2005 3.410 3.470 3.300 3.400 512,700 -0.06(-1.73%)
Mar 22, 2005 3.450 3.600 3.450 3.460 322,100 +0.01(+0.29%)
Mar 21, 2005 3.600 3.600 3.420 3.450 201,700 -0.15(-4.17%)
Mar 18, 2005 3.480 3.610 3.400 3.600 208,300 +0.09(+2.56%)
Mar 17, 2005 3.520 3.520 3.430 3.510 333,200 -0.01(-0.28%)
Mar 16, 2005 3.540 3.600 3.520 3.520 384,300 +0.00(+0.00%)
Mar 15, 2005 3.540 3.540 3.410 3.520 285,800 +0.00(+0.00%)
Mar 14, 2005 3.520 3.530 3.440 3.520 289,600 -0.03(-0.85%)
Mar 11, 2005 3.640 3.640 3.490 3.550 390,000 +0.12(+3.50%)
Mar 10, 2005 3.590 3.610 3.430 3.430 337,900 -0.19(-5.25%)
Mar 09, 2005 3.780 3.780 3.450 3.620 482,100 +0.04(+1.12%)
Mar 08, 2005 3.600 3.680 3.470 3.580 768,500 +0.00(+0.00%)
Mar 07, 2005 3.400 3.600 3.370 3.580 330,000 +0.18(+5.29%)
Mar 04, 2005 3.360 3.490 3.330 3.400 691,800 +0.10(+3.03%)
Mar 03, 2005 3.310 3.350 3.220 3.300 411,200 -0.01(-0.30%)
Mar 02, 2005 3.200 3.350 3.180 3.310 493,600 +0.07(+2.16%)
Mar 01, 2005 3.320 3.370 3.110 3.240 530,700 -0.08(-2.41%)
Feb 28, 2005 3.460 3.500 3.310 3.320 498,400 -0.08(-2.35%)
Feb 25, 2005 3.470 3.470 3.350 3.400 305,800 -0.07(-2.02%)
Feb 24, 2005 3.550 3.550 3.450 3.470 250,600 -0.07(-1.98%)
Feb 23, 2005 3.590 3.630 3.500 3.540 504,800 -0.04(-1.12%)
Feb 22, 2005 3.650 3.680 3.450 3.580 607,800 +0.08(+2.29%)
Feb 18, 2005 3.710 3.710 3.480 3.500 516,700 -0.21(-5.66%)
Feb 17, 2005 3.430 3.710 3.430 3.710 703,600 +0.21(+6.00%)
Feb 16, 2005 3.470 3.500 3.420 3.500 273,600 +0.00(+0.00%)
Feb 15, 2005 3.450 3.510 3.410 3.500 506,700 +0.03(+0.86%)
Feb 14, 2005 3.450 3.530 3.390 3.470 561,400 +0.15(+4.52%)
Feb 11, 2005 3.410 3.460 3.270 3.320 625,700 -0.06(-1.78%)
Feb 10, 2005 3.240 3.390 3.230 3.380 707,600 +0.15(+4.64%)
Feb 09, 2005 3.160 3.250 3.100 3.230 231,300 +0.04(+1.25%)
Feb 08, 2005 3.170 3.270 2.970 3.190 712,500 +0.00(+0.00%)
Feb 07, 2005 3.320 3.320 3.110 3.190 434,700 -0.07(-2.15%)
Feb 04, 2005 3.330 3.330 3.220 3.260 489,500 -0.02(-0.61%)
Feb 03, 2005 3.230 3.380 3.120 3.280 1,993,800 +0.04(+1.23%)
Feb 02, 2005 3.170 3.310 3.130 3.240 406,500 +0.12(+3.85%)
Feb 01, 2005 3.030 3.180 2.960 3.120 964,800 +0.02(+0.65%)
Jan 31, 2005 2.970 3.100 2.940 3.100 276,600 +0.06(+1.97%)
Jan 28, 2005 3.040 3.050 2.950 3.040 278,700 +0.04(+1.33%)
Jan 27, 2005 3.030 3.040 3.000 3.000 104,600 -0.04(-1.32%)
Jan 26, 2005 3.100 3.120 2.950 3.040 207,600 -0.02(-0.65%)
Jan 25, 2005 3.100 3.110 3.000 3.060 317,200 -0.04(-1.29%)
Jan 24, 2005 3.150 3.190 3.050 3.100 108,200 -0.08(-2.52%)
Jan 21, 2005 3.100 3.190 3.090 3.180 190,100 +0.09(+2.91%)
Jan 20, 2005 3.020 3.090 2.990 3.090 215,100 +0.05(+1.64%)
Jan 19, 2005 3.080 3.090 3.010 3.040 119,600 -0.02(-0.65%)
Jan 18, 2005 3.000 3.070 3.000 3.060 161,800 +0.04(+1.32%)
Jan 14, 2005 3.000 3.030 3.000 3.020 255,300 +0.01(+0.33%)
Jan 13, 2005 3.020 3.060 2.990 3.010 333,400 -0.03(-0.99%)
Jan 12, 2005 2.950 3.100 2.950 3.040 576,300 +0.11(+3.75%)
Jan 11, 2005 2.930 2.960 2.900 2.930 101,800 +0.01(+0.34%)
Jan 10, 2005 2.910 2.960 2.870 2.920 151,600 +0.08(+2.82%)
Jan 07, 2005 2.850 2.870 2.770 2.840 118,500 +0.04(+1.43%)
Jan 06, 2005 2.770 2.800 2.670 2.800 168,500 +0.03(+1.08%)
Jan 05, 2005 2.780 2.830 2.770 2.770 145,200 -0.06(-2.12%)
Jan 04, 2005 2.770 2.880 2.750 2.830 162,900 -0.01(-0.35%)
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.