Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.564 2.614 2.549 2.604 1,945,663 +0.07(+2.63%)
Mar 30, 2005 2.520 2.552 2.499 2.537 2,032,665 +0.02(+0.95%)
Mar 29, 2005 2.508 2.546 2.508 2.513 2,135,484 +0.01(+0.30%)
Mar 28, 2005 2.519 2.519 2.473 2.505 3,748,962 -0.01(-0.52%)
Mar 24, 2005 2.545 2.552 2.503 2.519 2,404,397 -0.02(-0.74%)
Mar 23, 2005 2.555 2.573 2.516 2.537 3,100,407 -0.04(-1.40%)
Mar 22, 2005 2.613 2.624 2.573 2.573 2,293,668 -0.02(-0.92%)
Mar 21, 2005 2.630 2.648 2.597 2.597 1,827,025 -0.04(-1.59%)
Mar 18, 2005 2.630 2.650 2.608 2.639 2,277,850 -0.00(-0.17%)
Mar 17, 2005 2.623 2.653 2.617 2.643 3,393,048 +0.03(+1.30%)
Mar 16, 2005 2.635 2.651 2.610 2.610 1,953,573 -0.01(-0.56%)
Mar 15, 2005 2.617 2.635 2.609 2.624 2,293,668 +0.02(+0.84%)
Mar 14, 2005 2.600 2.615 2.594 2.603 1,629,295 +0.00(+0.10%)
Mar 11, 2005 2.597 2.618 2.584 2.600 2,262,032 +0.01(+0.23%)
Mar 10, 2005 2.639 2.651 2.593 2.594 2,032,665 -0.05(-1.72%)
Mar 09, 2005 2.665 2.668 2.619 2.639 2,159,212 -0.02(-0.84%)
Mar 08, 2005 2.618 2.666 2.618 2.662 1,906,117 +0.07(+2.59%)
Mar 07, 2005 2.628 2.628 2.594 2.594 2,293,668 -0.03(-1.29%)
Mar 04, 2005 2.619 2.643 2.614 2.628 2,301,578 +0.02(+0.95%)
Mar 03, 2005 2.596 2.606 2.578 2.604 3,219,045 -0.00(-0.16%)
Mar 02, 2005 2.562 2.611 2.546 2.608 3,701,507 +0.07(+2.77%)
Mar 01, 2005 2.520 2.592 2.520 2.537 2,641,673 +0.03(+1.09%)
Feb 28, 2005 2.574 2.583 2.507 2.510 2,863,131 -0.03(-1.31%)
Feb 25, 2005 2.503 2.555 2.487 2.543 3,282,319 +0.04(+1.66%)
Feb 24, 2005 2.518 2.518 2.475 2.502 3,432,594 -0.04(-1.53%)
Feb 23, 2005 2.549 2.549 2.527 2.541 2,847,313 -0.04(-1.64%)
Feb 22, 2005 2.604 2.604 2.574 2.583 2,483,489 -0.03(-1.05%)
Feb 18, 2005 2.615 2.616 2.593 2.611 2,246,213 -0.01(-0.35%)
Feb 17, 2005 2.625 2.630 2.617 2.620 1,953,573 -0.00(-0.04%)
Feb 16, 2005 2.653 2.653 2.616 2.621 4,096,967 -0.03(-0.96%)
Feb 15, 2005 2.618 2.652 2.614 2.646 3,986,238 +0.02(+0.89%)
Feb 14, 2005 2.584 2.624 2.581 2.623 1,344,564 +0.04(+1.61%)
Feb 11, 2005 2.595 2.612 2.579 2.581 1,589,749 -0.03(-1.33%)
Feb 10, 2005 2.604 2.632 2.599 2.616 1,668,841 +0.01(+0.33%)
Feb 09, 2005 2.572 2.612 2.572 2.608 2,127,575 +0.02(+0.84%)
Feb 08, 2005 2.572 2.596 2.562 2.586 1,265,472 +0.01(+0.53%)
Feb 07, 2005 2.560 2.581 2.559 2.572 1,542,294 -0.02(-0.76%)
Feb 04, 2005 2.586 2.593 2.559 2.592 2,610,037 -0.01(-0.27%)
Feb 03, 2005 2.590 2.601 2.579 2.599 1,771,661 -0.00(-0.06%)
Feb 02, 2005 2.609 2.615 2.584 2.601 2,040,574 -0.03(-0.96%)
Feb 01, 2005 2.549 2.649 2.542 2.626 3,820,145 +0.06(+2.51%)
Jan 31, 2005 2.553 2.566 2.516 2.562 3,448,412 +0.01(+0.34%)
Jan 28, 2005 2.526 2.553 2.522 2.553 3,812,235 +0.02(+0.96%)
Jan 27, 2005 2.488 2.549 2.486 2.529 5,844,901 +0.02(+0.89%)
Jan 26, 2005 2.438 2.519 2.438 2.506 5,085,617 +0.08(+3.47%)
Jan 25, 2005 2.437 2.441 2.417 2.422 3,266,500 -0.02(-1.01%)
Jan 24, 2005 2.470 2.470 2.441 2.447 1,645,114 -0.03(-1.33%)
Jan 21, 2005 2.438 2.481 2.430 2.480 1,399,928 +0.05(+2.25%)
Jan 20, 2005 2.430 2.432 2.410 2.426 1,415,747 -0.01(-0.48%)
Jan 19, 2005 2.433 2.439 2.426 2.437 3,559,141 +0.00(+0.19%)
Jan 18, 2005 2.452 2.452 2.419 2.433 8,905,762 -0.01(-0.56%)
Jan 14, 2005 2.443 2.461 2.438 2.446 4,033,693 -0.03(-1.33%)
Jan 13, 2005 2.490 2.490 2.475 2.479 2,625,855 -0.01(-0.57%)
Jan 12, 2005 2.481 2.507 2.481 2.493 1,320,836 +0.04(+1.48%)
Jan 11, 2005 2.439 2.469 2.439 2.457 2,262,032 +0.02(+0.73%)
Jan 10, 2005 2.443 2.453 2.431 2.439 2,285,759 +0.00(+0.15%)
Jan 07, 2005 2.407 2.443 2.347 2.436 3,306,046 +0.05(+2.01%)
Jan 06, 2005 2.390 2.398 2.380 2.388 1,597,659 -0.01(-0.36%)
Jan 05, 2005 2.443 2.443 2.394 2.396 1,874,481 -0.07(-2.67%)
Jan 04, 2005 2.488 2.488 2.436 2.462 1,914,027 -0.04(-1.70%)
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.