Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.150 4.250 4.150 4.150 5,975 +0.00(+0.00%)
Mar 30, 2005 4.150 4.250 4.150 4.150 5,975 +0.10(+2.47%)
Mar 29, 2005 4.050 4.100 4.050 4.050 1,600 -0.25(-5.81%)
Mar 28, 2005 4.300 4.350 4.100 4.300 6,716 +0.00(+0.00%)
Mar 24, 2005 4.300 4.350 4.100 4.300 6,716 +0.00(+0.00%)
Mar 23, 2005 4.300 4.300 4.300 4.300 5,000 -0.10(-2.27%)
Mar 22, 2005 4.400 4.500 4.400 4.400 3,000 +0.00(+0.00%)
Mar 21, 2005 4.400 4.500 4.400 4.400 4,700 +0.00(+0.00%)
Mar 18, 2005 4.400 4.500 4.400 4.400 4,700 +0.00(+0.00%)
Mar 17, 2005 4.400 4.500 4.400 4.400 4,700 -0.10(-2.22%)
Mar 16, 2005 4.500 4.500 4.300 4.500 7,000 +0.00(+0.00%)
Mar 15, 2005 4.500 4.500 4.300 4.500 7,000 -0.10(-2.17%)
Mar 14, 2005 4.600 4.600 4.600 4.600 2,000 +0.00(+0.00%)
Mar 11, 2005 4.600 4.600 4.600 4.600 2,000 +0.00(+0.00%)
Mar 10, 2005 4.600 4.600 4.600 4.600 1,000 +0.15(+3.37%)
Mar 09, 2005 4.450 4.450 4.400 4.450 4,000 +0.00(+0.00%)
Mar 08, 2005 4.450 4.450 4.400 4.450 4,000 +0.05(+1.14%)
Mar 07, 2005 4.400 4.520 4.400 4.400 1,450 +0.00(+0.00%)
Mar 04, 2005 4.400 4.400 4.400 4.400 4,000 +0.05(+1.15%)
Mar 03, 2005 4.350 4.500 4.350 4.350 4,800 +0.00(+0.00%)
Mar 02, 2005 4.350 4.500 4.350 4.350 4,800 +0.00(+0.00%)
Mar 01, 2005 4.350 4.550 4.250 4.350 11,100 +0.00(+0.00%)
Feb 28, 2005 4.350 4.550 4.250 4.350 11,100 +0.00(+0.00%)
Feb 25, 2005 4.350 4.350 4.350 4.350 10,400 +0.00(+0.00%)
Feb 24, 2005 4.350 4.350 4.350 4.350 10,400 +0.00(+0.00%)
Feb 23, 2005 4.350 4.350 4.200 4.350 2,550 +0.00(+0.00%)
Feb 22, 2005 4.350 4.350 4.200 4.350 2,550 +0.25(+6.10%)
Feb 18, 2005 4.100 4.300 4.100 4.100 13,800 +0.00(+0.00%)
Feb 17, 2005 4.100 4.300 4.100 4.100 13,800 -0.05(-1.20%)
Feb 16, 2005 4.150 4.250 4.100 4.150 11,450 +0.00(+0.00%)
Feb 15, 2005 4.150 4.250 4.100 4.150 11,450 +0.15(+3.75%)
Feb 14, 2005 4.000 4.190 4.000 4.000 4,225 +0.00(+0.00%)
Feb 11, 2005 4.000 4.100 4.000 4.000 3,200 -0.10(-2.44%)
Feb 10, 2005 4.100 4.150 4.000 4.100 16,830 +0.00(+0.00%)
Feb 09, 2005 4.100 4.150 4.000 4.100 16,830 +0.00(+0.00%)
Feb 08, 2005 4.100 4.130 4.000 4.100 15,800 +0.00(+0.00%)
Feb 07, 2005 4.100 4.130 4.000 4.100 15,800 +0.05(+1.23%)
Feb 04, 2005 4.050 4.050 3.900 4.050 4,370 +0.00(+0.00%)
Feb 03, 2005 4.050 4.050 3.900 4.050 4,370 +0.05(+1.25%)
Feb 02, 2005 4.000 4.150 4.000 4.000 2,100 -0.15(-3.61%)
Feb 01, 2005 4.150 4.150 4.000 4.150 4,150 -0.02(-0.48%)
Jan 31, 2005 4.170 4.170 4.170 4.170 32,000 +0.00(+0.00%)
Jan 28, 2005 4.170 4.170 4.170 4.170 32,000 +0.06(+1.46%)
Jan 27, 2005 4.110 4.200 4.100 4.110 6,600 +0.00(+0.00%)
Jan 26, 2005 4.110 4.200 4.100 4.110 6,600 +0.02(+0.49%)
Jan 25, 2005 4.090 4.150 4.090 4.090 1,200 +0.04(+0.99%)
Jan 24, 2005 4.050 4.250 4.050 4.050 8,500 -0.25(-5.81%)
Jan 21, 2005 4.300 4.300 4.100 4.300 25,600 +0.00(+0.00%)
Jan 20, 2005 4.300 4.300 4.100 4.300 25,600 -0.10(-2.27%)
Jan 19, 2005 4.400 4.400 4.400 4.400 6,370 +0.05(+1.15%)
Jan 18, 2005 4.350 4.350 4.200 4.350 3,650 +0.05(+1.16%)
Jan 14, 2005 4.300 4.350 4.300 4.300 5,000 -0.10(-2.27%)
Jan 13, 2005 4.400 4.400 4.390 4.400 6,200 +0.00(+0.00%)
Jan 12, 2005 4.400 4.400 4.390 4.400 6,200 +0.10(+2.33%)
Jan 11, 2005 4.300 4.300 4.300 4.300 5,100 +0.05(+1.18%)
Jan 10, 2005 4.250 4.300 4.250 4.250 3,000 +0.00(+0.00%)
Jan 07, 2005 4.250 4.350 4.150 4.250 11,420 +0.00(+0.00%)
Jan 06, 2005 4.250 4.350 4.150 4.250 11,420 -0.10(-2.30%)
Jan 05, 2005 4.350 4.350 4.150 4.350 15,300 +0.00(+0.00%)
Jan 04, 2005 4.350 4.350 4.150 4.350 15,300 -0.15(-3.33%)
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.