Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.301 3.362 3.243 3.271 1,358,883 -0.01(-0.37%)
Mar 30, 2005 3.372 3.384 3.246 3.283 994,344 -0.06(-1.83%)
Mar 29, 2005 3.393 3.393 3.329 3.344 1,133,030 -0.06(-1.88%)
Mar 28, 2005 3.356 3.451 3.301 3.408 886,996 +0.02(+0.45%)
Mar 24, 2005 3.359 3.439 3.301 3.393 1,063,391 +0.09(+2.68%)
Mar 23, 2005 3.393 3.393 3.274 3.304 712,465 -0.07(-2.17%)
Mar 22, 2005 3.512 3.512 3.350 3.378 1,456,542 -0.13(-3.75%)
Mar 21, 2005 3.439 3.625 3.378 3.509 2,464,074 +0.04(+1.06%)
Mar 18, 2005 3.384 3.491 3.365 3.472 1,395,016 +0.09(+2.62%)
Mar 17, 2005 3.359 3.405 3.283 3.384 838,758 +0.03(+0.91%)
Mar 16, 2005 3.286 3.362 3.240 3.353 785,326 +0.06(+1.86%)
Mar 15, 2005 3.231 3.347 3.222 3.292 3,505,603 +0.10(+3.06%)
Mar 14, 2005 3.210 3.225 3.069 3.194 1,617,022 +0.05(+1.55%)
Mar 11, 2005 3.078 3.167 3.041 3.145 1,629,555 +0.04(+1.28%)
Mar 10, 2005 3.148 3.207 3.072 3.106 803,898 -0.05(-1.55%)
Mar 09, 2005 3.231 3.260 3.133 3.155 1,835,815 -0.12(-3.55%)
Mar 08, 2005 3.332 3.408 3.240 3.271 1,731,578 -0.07(-2.10%)
Mar 07, 2005 3.448 3.448 3.320 3.341 3,237,329 +0.07(+2.15%)
Mar 04, 2005 3.289 3.329 3.228 3.271 745,824 -0.02(-0.65%)
Mar 03, 2005 3.332 3.451 3.240 3.292 1,428,346 -0.03(-0.83%)
Mar 02, 2005 3.207 3.417 3.158 3.320 1,570,532 +0.07(+2.26%)
Mar 01, 2005 3.274 3.323 3.121 3.246 818,076 +0.02(+0.76%)
Feb 28, 2005 3.210 3.274 3.158 3.222 1,305,258 +0.01(+0.38%)
Feb 25, 2005 2.941 3.240 2.904 3.210 2,155,493 +0.26(+8.81%)
Feb 24, 2005 2.904 2.980 2.904 2.950 498,202 -0.01(-0.31%)
Feb 23, 2005 2.965 2.996 2.904 2.959 1,804,217 -0.02(-0.51%)
Feb 22, 2005 3.026 3.026 2.919 2.974 1,313,083 -0.09(-2.99%)
Feb 18, 2005 2.968 3.087 2.873 3.066 3,582,697 +0.06(+1.83%)
Feb 17, 2005 3.118 3.118 2.980 3.011 2,288,509 -0.09(-2.96%)
Feb 16, 2005 3.103 3.118 3.048 3.103 2,608,328 +0.03(+1.00%)
Feb 15, 2005 3.213 3.213 2.993 3.072 2,084,487 -0.13(-3.92%)
Feb 14, 2005 3.222 3.255 3.152 3.197 3,280,597 -0.01(-0.38%)
Feb 11, 2005 3.286 3.332 3.081 3.210 4,872,911 +0.24(+8.14%)
Feb 10, 2005 2.904 3.255 2.800 2.968 29,111,096 +0.00(+0.10%)
Feb 09, 2005 3.026 3.057 2.934 2.965 983,032 -0.06(-2.02%)
Feb 08, 2005 3.066 3.072 3.011 3.026 1,511,227 -0.04(-1.30%)
Feb 07, 2005 2.965 3.148 2.934 3.066 1,523,096 +0.13(+4.37%)
Feb 04, 2005 2.659 3.026 2.659 2.938 1,602,382 +0.28(+10.46%)
Feb 03, 2005 2.537 2.672 2.537 2.659 151,270 +0.09(+3.57%)
Feb 02, 2005 2.537 2.598 2.491 2.568 206,296 +0.03(+1.20%)
Feb 01, 2005 2.644 2.644 2.537 2.537 90,324 -0.08(-3.04%)
Jan 31, 2005 2.635 2.644 2.617 2.617 156,315 -0.03(-1.04%)
Jan 28, 2005 2.589 2.644 2.577 2.644 135,519 +0.06(+2.37%)
Jan 27, 2005 2.531 2.601 2.522 2.583 158,697 +0.05(+2.05%)
Jan 26, 2005 2.497 2.568 2.445 2.531 309,853 +0.06(+2.22%)
Jan 25, 2005 2.614 2.614 2.323 2.476 782,974 -0.06(-2.41%)
Jan 24, 2005 2.568 2.629 2.507 2.537 178,783 -0.05(-1.78%)
Jan 21, 2005 2.617 2.659 2.568 2.583 67,718 -0.07(-2.65%)
Jan 20, 2005 2.537 2.690 2.491 2.653 131,707 +0.09(+3.33%)
Jan 19, 2005 2.629 2.632 2.552 2.568 82,112 -0.12(-4.55%)
Jan 18, 2005 2.568 2.782 2.476 2.690 263,945 +0.15(+5.77%)
Jan 14, 2005 2.659 2.675 2.537 2.543 170,081 -0.12(-4.37%)
Jan 13, 2005 2.797 2.797 2.491 2.659 483,209 -0.17(-5.95%)
Jan 12, 2005 2.858 2.858 2.797 2.828 50,870 -0.06(-2.12%)
Jan 11, 2005 2.873 2.965 2.843 2.889 155,752 +0.02(+0.53%)
Jan 10, 2005 2.788 2.873 2.766 2.873 104,518 +0.09(+3.07%)
Jan 07, 2005 2.980 2.980 2.782 2.788 220,615 -0.21(-6.94%)
Jan 06, 2005 2.990 3.057 2.965 2.996 117,235 +0.02(+0.51%)
Jan 05, 2005 2.999 3.057 2.950 2.980 227,233 -0.03(-1.02%)
Jan 04, 2005 3.118 3.133 2.980 3.011 157,519 -0.09(-2.96%)
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.