Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.653 1.677 1.636 1.650 4,505,921 +0.01(+0.35%)
Apr 28, 2005 1.616 1.654 1.610 1.644 3,199,860 +0.00(+0.09%)
Apr 27, 2005 1.610 1.671 1.610 1.643 4,321,492 +0.03(+1.77%)
Apr 26, 2005 1.636 1.649 1.613 1.614 4,220,846 -0.03(-1.74%)
Apr 25, 2005 1.614 1.643 1.586 1.643 9,594,151 +0.04(+2.68%)
Apr 22, 2005 1.623 1.633 1.576 1.600 16,992,654 -0.14(-7.82%)
Apr 21, 2005 1.679 1.746 1.643 1.736 17,692,598 +0.10(+6.11%)
Apr 20, 2005 1.657 1.664 1.593 1.636 5,551,112 -0.02(-1.46%)
Apr 19, 2005 1.627 1.667 1.577 1.660 4,629,247 +0.04(+2.56%)
Apr 18, 2005 1.684 1.699 1.554 1.619 6,652,981 -0.05(-3.08%)
Apr 15, 2005 1.797 1.857 1.650 1.670 14,761,585 -0.04(-2.42%)
Apr 14, 2005 1.747 1.747 1.683 1.711 6,137,144 -0.02(-1.07%)
Apr 13, 2005 1.676 1.764 1.671 1.730 9,558,402 +0.06(+3.77%)
Apr 12, 2005 1.673 1.700 1.661 1.667 4,149,872 -0.03(-1.85%)
Apr 11, 2005 1.720 1.720 1.643 1.699 7,512,280 -0.02(-1.00%)
Apr 08, 2005 1.626 1.739 1.626 1.716 24,304,678 +0.11(+6.85%)
Apr 07, 2005 1.577 1.624 1.562 1.606 7,478,806 +0.02(+1.26%)
Apr 06, 2005 1.561 1.600 1.543 1.586 9,058,455 +0.04(+2.59%)
Apr 05, 2005 1.503 1.560 1.501 1.546 4,613,182 -0.02(-1.28%)
Apr 04, 2005 1.566 1.571 1.516 1.566 6,235,872 +0.02(+1.20%)
Apr 01, 2005 1.557 1.571 1.536 1.547 10,200,547 -0.00(-0.18%)
Mar 31, 2005 1.466 1.550 1.464 1.550 13,681,555 +0.09(+5.85%)
Mar 30, 2005 1.447 1.473 1.414 1.464 5,664,644 +0.02(+1.49%)
Mar 29, 2005 1.404 1.481 1.393 1.443 10,164,595 +0.05(+3.27%)
Mar 28, 2005 1.379 1.419 1.357 1.397 12,529,845 +0.11(+8.31%)
Mar 24, 2005 1.301 1.317 1.273 1.290 6,782,383 -0.02(-1.74%)
Mar 23, 2005 1.300 1.321 1.293 1.313 5,862,226 +0.01(+0.44%)
Mar 22, 2005 1.336 1.341 1.307 1.307 4,311,167 -0.02(-1.61%)
Mar 21, 2005 1.321 1.357 1.309 1.329 6,291,753 +0.01(+1.09%)
Mar 18, 2005 1.321 1.321 1.307 1.314 7,039,920 +0.00(+0.00%)
Mar 17, 2005 1.317 1.320 1.307 1.314 4,554,529 +0.00(+0.33%)
Mar 16, 2005 1.301 1.331 1.300 1.310 7,260,917 -0.00(-0.33%)
Mar 15, 2005 1.353 1.374 1.303 1.314 10,537,492 -0.04(-3.16%)
Mar 14, 2005 1.346 1.393 1.343 1.357 6,166,866 +0.01(+0.74%)
Mar 11, 2005 1.427 1.428 1.339 1.347 9,549,834 -0.07(-4.65%)
Mar 10, 2005 1.424 1.443 1.409 1.413 5,153,211 -0.02(-1.20%)
Mar 09, 2005 1.443 1.463 1.389 1.430 9,721,285 -0.02(-1.09%)
Mar 08, 2005 1.511 1.517 1.437 1.446 7,677,704 -0.07(-4.44%)
Mar 07, 2005 1.527 1.546 1.500 1.513 4,238,311 -0.02(-1.03%)
Mar 04, 2005 1.514 1.544 1.500 1.529 5,499,270 +0.02(+1.33%)
Mar 03, 2005 1.527 1.556 1.500 1.509 7,353,877 -0.02(-1.12%)
Mar 02, 2005 1.543 1.579 1.514 1.526 14,459,395 -0.02(-1.02%)
Mar 01, 2005 1.529 1.564 1.516 1.541 4,451,881 +0.01(+0.84%)
Feb 28, 2005 1.583 1.586 1.500 1.529 6,607,656 -0.04(-2.64%)
Feb 25, 2005 1.527 1.583 1.521 1.570 29,469,292 +0.08(+5.67%)
Feb 24, 2005 1.450 1.496 1.430 1.486 5,339,341 +0.03(+2.06%)
Feb 23, 2005 1.467 1.483 1.444 1.456 4,457,054 -0.00(-0.20%)
Feb 22, 2005 1.514 1.536 1.450 1.459 6,493,507 -0.07(-4.31%)
Feb 18, 2005 1.500 1.536 1.490 1.524 9,435,510 +0.02(+1.62%)
Feb 17, 2005 1.583 1.583 1.491 1.500 9,081,877 -0.06(-4.11%)
Feb 16, 2005 1.596 1.606 1.551 1.564 5,639,507 -0.04(-2.67%)
Feb 15, 2005 1.607 1.643 1.584 1.607 7,910,727 +0.01(+0.81%)
Feb 14, 2005 1.614 1.621 1.587 1.594 4,472,867 +0.00(+0.09%)
Feb 11, 2005 1.619 1.627 1.583 1.593 8,292,465 -0.03(-1.59%)
Feb 10, 2005 1.634 1.657 1.607 1.619 6,371,483 -0.02(-1.22%)
Feb 09, 2005 1.650 1.660 1.591 1.639 5,462,142 -0.00(-0.26%)
Feb 08, 2005 1.644 1.680 1.630 1.643 6,540,106 -0.00(-0.26%)
Feb 07, 2005 1.704 1.727 1.647 1.647 7,560,237 -0.07(-4.08%)
Feb 04, 2005 1.706 1.743 1.674 1.717 7,200,122 +0.02(+1.01%)
Feb 03, 2005 1.621 1.713 1.620 1.700 18,731,916 +0.10(+6.06%)
Feb 02, 2005 1.631 1.650 1.600 1.603 4,976,153 -0.04(-2.26%)
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.