Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.320 3.350 3.250 3.290 92,100 -0.03(-0.90%)
Apr 28, 2005 3.300 3.390 3.300 3.320 30,100 +0.02(+0.61%)
Apr 27, 2005 3.320 3.320 3.270 3.300 299,300 -0.02(-0.60%)
Apr 26, 2005 3.390 3.390 3.280 3.320 112,700 -0.07(-2.06%)
Apr 25, 2005 3.510 3.510 3.360 3.390 206,800 -0.13(-3.69%)
Apr 22, 2005 3.540 3.540 3.450 3.520 341,600 -0.04(-1.12%)
Apr 21, 2005 3.540 3.620 3.530 3.560 133,600 +0.05(+1.42%)
Apr 20, 2005 3.550 3.550 3.460 3.510 26,200 -0.02(-0.57%)
Apr 19, 2005 3.530 3.540 3.500 3.530 99,800 +0.03(+0.86%)
Apr 18, 2005 3.600 3.600 3.470 3.500 164,300 -0.12(-3.31%)
Apr 15, 2005 3.650 3.690 3.600 3.620 24,100 -0.07(-1.90%)
Apr 14, 2005 3.760 3.760 3.690 3.690 967,400 -0.06(-1.60%)
Apr 13, 2005 3.810 3.810 3.750 3.750 1,011,300 -0.05(-1.32%)
Apr 12, 2005 3.770 3.800 3.720 3.800 1,092,400 +0.05(+1.33%)
Apr 11, 2005 3.760 3.770 3.720 3.750 1,060,600 +0.02(+0.54%)
Apr 08, 2005 3.770 3.770 3.710 3.730 1,272,600 -0.03(-0.80%)
Apr 07, 2005 3.730 3.770 3.730 3.760 1,108,300 +0.03(+0.80%)
Apr 06, 2005 3.690 3.740 3.690 3.730 1,106,000 +0.04(+1.08%)
Apr 05, 2005 3.710 3.720 3.680 3.690 186,400 +0.00(+0.00%)
Apr 04, 2005 3.680 3.690 3.670 3.690 1,279,600 -0.01(-0.27%)
Apr 01, 2005 3.660 3.700 3.660 3.700 48,500 +0.12(+3.35%)
Mar 31, 2005 3.610 3.660 3.550 3.580 571,000 +0.01(+0.28%)
Mar 30, 2005 3.540 3.610 3.540 3.570 50,000 +0.03(+0.85%)
Mar 29, 2005 3.630 3.630 3.540 3.540 73,600 -0.12(-3.28%)
Mar 28, 2005 3.580 3.690 3.580 3.660 24,900 +0.08(+2.23%)
Mar 24, 2005 3.550 3.640 3.530 3.580 507,400 -0.04(-1.10%)
Mar 23, 2005 3.540 3.620 3.540 3.620 218,200 +0.08(+2.26%)
Mar 22, 2005 3.600 3.620 3.520 3.540 97,000 -0.09(-2.48%)
Mar 21, 2005 3.630 3.670 3.610 3.630 62,900 -0.01(-0.27%)
Mar 18, 2005 3.610 3.680 3.610 3.640 151,300 -0.04(-1.09%)
Mar 17, 2005 3.720 3.720 3.640 3.680 173,000 -0.09(-2.39%)
Mar 16, 2005 3.780 3.830 3.710 3.770 136,700 -0.02(-0.53%)
Mar 15, 2005 3.800 3.810 3.740 3.790 121,100 -0.18(-4.53%)
Mar 14, 2005 3.980 4.000 3.930 3.970 215,900 -0.03(-0.75%)
Mar 11, 2005 4.050 4.050 3.980 4.000 116,100 -0.02(-0.50%)
Mar 10, 2005 4.090 4.100 3.990 4.020 153,600 -0.05(-1.23%)
Mar 09, 2005 4.020 4.100 4.020 4.070 155,300 +0.05(+1.24%)
Mar 08, 2005 4.020 4.030 4.000 4.020 128,500 +0.01(+0.25%)
Mar 07, 2005 3.970 4.030 3.950 4.010 169,000 +0.02(+0.50%)
Mar 04, 2005 4.000 4.020 3.960 3.990 99,400 -0.03(-0.75%)
Mar 03, 2005 4.040 4.050 3.970 4.020 179,300 -0.04(-0.99%)
Mar 02, 2005 4.020 4.110 4.020 4.060 325,100 +0.00(+0.00%)
Mar 01, 2005 4.030 4.250 4.000 4.060 318,300 +0.16(+4.10%)
Feb 28, 2005 4.000 4.000 3.880 3.900 161,500 -0.12(-2.99%)
Feb 25, 2005 3.950 4.020 3.940 4.020 47,700 +0.13(+3.34%)
Feb 24, 2005 3.840 3.920 3.820 3.890 17,000 +0.03(+0.78%)
Feb 23, 2005 3.860 3.890 3.860 3.860 48,100 +0.01(+0.26%)
Feb 22, 2005 3.900 3.920 3.850 3.850 71,800 -0.03(-0.77%)
Feb 18, 2005 3.870 3.940 3.870 3.880 181,700 +0.01(+0.26%)
Feb 17, 2005 3.900 3.930 3.860 3.870 481,300 -0.01(-0.26%)
Feb 16, 2005 4.000 4.010 3.860 3.880 166,900 -0.15(-3.72%)
Feb 15, 2005 3.970 4.040 3.960 4.030 266,300 +0.07(+1.77%)
Feb 14, 2005 3.850 3.960 3.840 3.960 593,700 +0.31(+8.49%)
Feb 11, 2005 3.570 3.710 3.570 3.650 202,900 +0.09(+2.53%)
Feb 10, 2005 3.580 3.650 3.520 3.560 17,300 -0.02(-0.56%)
Feb 09, 2005 3.520 3.630 3.520 3.580 140,600 +0.01(+0.28%)
Feb 08, 2005 3.660 3.730 3.560 3.570 251,600 -0.15(-4.03%)
Feb 07, 2005 3.630 3.750 3.630 3.720 77,800 +0.02(+0.54%)
Feb 04, 2005 3.650 3.740 3.580 3.700 89,100 +0.08(+2.21%)
Feb 03, 2005 3.530 3.750 3.480 3.620 105,400 +0.13(+3.72%)
Feb 02, 2005 3.490 3.530 3.480 3.490 64,200 +0.09(+2.65%)
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.