Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.929 2.938 2.719 2.886 5,123,713 +0.01(+0.30%)
Apr 28, 2005 3.008 3.087 2.859 2.877 3,475,970 -0.13(-4.37%)
Apr 27, 2005 3.079 3.096 2.851 3.008 3,794,300 -0.11(-3.38%)
Apr 26, 2005 3.245 3.245 3.114 3.114 2,385,304 -0.11(-3.27%)
Apr 25, 2005 3.289 3.289 3.184 3.219 1,686,393 +0.03(+0.82%)
Apr 22, 2005 3.350 3.350 3.157 3.193 2,069,369 -0.19(-5.70%)
Apr 21, 2005 3.175 3.438 3.175 3.386 2,849,231 +0.18(+5.75%)
Apr 20, 2005 3.403 3.473 3.158 3.201 3,475,514 -0.20(-5.93%)
Apr 19, 2005 3.412 3.473 3.289 3.403 2,519,158 +0.03(+0.78%)
Apr 18, 2005 3.429 3.482 3.377 3.377 3,146,468 +0.00(+0.00%)
Apr 15, 2005 3.245 3.377 3.245 3.377 2,661,334 +0.15(+4.62%)
Apr 14, 2005 3.421 3.429 3.114 3.228 3,528,987 -0.17(-4.91%)
Apr 13, 2005 3.350 3.508 3.342 3.394 4,310,445 +0.05(+1.57%)
Apr 12, 2005 3.421 3.447 3.114 3.342 5,836,762 -0.11(-3.30%)
Apr 11, 2005 3.508 3.552 3.447 3.456 1,698,023 -0.07(-1.99%)
Apr 08, 2005 3.570 3.570 3.491 3.526 2,341,181 -0.01(-0.25%)
Apr 07, 2005 3.508 3.570 3.491 3.535 3,373,015 +0.01(+0.25%)
Apr 06, 2005 3.631 3.675 3.491 3.526 3,404,939 -0.07(-1.95%)
Apr 05, 2005 3.561 3.666 3.552 3.596 3,781,644 +0.09(+2.50%)
Apr 04, 2005 3.543 3.543 3.456 3.508 1,828,570 -0.03(-0.74%)
Apr 01, 2005 3.578 3.596 3.491 3.535 1,936,656 -0.02(-0.49%)
Mar 31, 2005 3.622 3.675 3.508 3.552 3,110,553 -0.09(-2.41%)
Mar 30, 2005 3.719 3.859 3.579 3.640 5,482,290 +0.04(+1.22%)
Mar 29, 2005 3.508 3.614 3.491 3.596 3,192,073 +0.11(+3.02%)
Mar 28, 2005 3.508 3.640 3.464 3.491 2,441,400 -0.08(-2.21%)
Mar 24, 2005 3.701 3.745 3.526 3.570 3,246,345 -0.11(-3.10%)
Mar 23, 2005 3.807 3.903 3.622 3.684 5,234,992 -0.06(-1.64%)
Mar 22, 2005 3.666 3.833 3.640 3.745 3,370,849 +0.06(+1.67%)
Mar 21, 2005 3.631 3.842 3.526 3.684 3,386,925 +0.09(+2.44%)
Mar 18, 2005 3.719 3.719 3.403 3.596 4,915,408 -0.02(-0.49%)
Mar 17, 2005 3.675 3.736 3.596 3.614 2,757,677 -0.15(-3.96%)
Mar 16, 2005 3.745 3.859 3.570 3.763 2,496,013 -0.02(-0.46%)
Mar 15, 2005 4.052 4.096 3.780 3.780 3,139,741 -0.27(-6.71%)
Mar 14, 2005 3.929 4.105 3.815 4.052 5,749,199 +0.28(+7.44%)
Mar 11, 2005 3.728 3.771 3.333 3.771 9,252,761 -0.03(-0.69%)
Mar 10, 2005 3.903 3.948 3.684 3.798 12,396,607 -0.49(-11.45%)
Mar 09, 2005 4.429 4.508 4.254 4.289 4,269,286 -0.18(-3.93%)
Mar 08, 2005 4.701 4.824 4.429 4.464 4,858,971 -0.16(-3.42%)
Mar 07, 2005 4.438 4.649 4.403 4.622 6,529,744 +0.24(+5.40%)
Mar 04, 2005 4.342 4.429 4.228 4.385 4,023,014 +0.17(+3.95%)
Mar 03, 2005 4.166 4.271 4.061 4.219 4,392,080 +0.06(+1.48%)
Mar 02, 2005 4.254 4.263 4.140 4.157 2,474,122 -0.08(-1.86%)
Mar 01, 2005 4.114 4.298 4.096 4.236 5,446,375 +0.17(+4.09%)
Feb 28, 2005 4.140 4.149 4.043 4.070 2,490,654 -0.06(-1.49%)
Feb 25, 2005 4.210 4.263 4.026 4.131 5,176,046 -0.09(-2.08%)
Feb 24, 2005 4.298 4.350 4.175 4.219 3,146,239 -0.08(-1.84%)
Feb 23, 2005 4.368 4.385 4.210 4.298 3,473,804 +0.00(+0.00%)
Feb 22, 2005 4.385 4.412 4.289 4.298 4,670,618 -0.13(-2.97%)
Feb 18, 2005 4.754 4.754 4.429 4.429 3,557,605 -0.31(-6.48%)
Feb 17, 2005 4.964 4.982 4.692 4.736 2,516,649 -0.20(-4.09%)
Feb 16, 2005 5.017 5.043 4.850 4.938 2,229,902 -0.13(-2.60%)
Feb 15, 2005 5.245 5.245 4.903 5.070 3,608,912 +0.18(+3.58%)
Feb 14, 2005 4.912 4.955 4.745 4.894 2,030,262 +0.11(+2.20%)
Feb 11, 2005 4.710 4.912 4.517 4.789 3,128,567 +0.08(+1.68%)
Feb 10, 2005 4.894 4.947 4.649 4.710 2,477,314 -0.22(-4.45%)
Feb 09, 2005 5.131 5.219 4.912 4.929 2,206,643 -0.19(-3.77%)
Feb 08, 2005 5.210 5.262 5.087 5.122 2,579,130 +0.07(+1.39%)
Feb 07, 2005 5.034 5.210 5.026 5.052 3,506,982 +0.11(+2.13%)
Feb 04, 2005 4.763 4.964 4.613 4.947 3,849,825 +0.23(+4.83%)
Feb 03, 2005 4.982 5.061 4.622 4.719 5,014,373 -0.25(-5.11%)
Feb 02, 2005 4.815 5.131 4.754 4.973 5,298,840 +0.20(+4.23%)
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.