Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.886 3.886 3.764 3.859 802,430 +0.03(+0.70%)
Apr 28, 2005 3.789 3.888 3.723 3.832 1,247,006 -0.00(-0.06%)
Apr 27, 2005 3.920 3.920 3.813 3.835 1,995,620 -0.09(-2.17%)
Apr 26, 2005 4.022 4.039 3.920 3.920 698,648 -0.13(-3.13%)
Apr 25, 2005 3.969 4.054 3.922 4.047 943,811 +0.08(+1.96%)
Apr 22, 2005 3.908 4.010 3.857 3.969 1,113,433 +0.06(+1.62%)
Apr 21, 2005 3.828 3.927 3.791 3.905 2,213,910 +0.09(+2.49%)
Apr 20, 2005 4.047 4.047 3.774 3.811 1,470,556 -0.22(-5.55%)
Apr 19, 2005 3.857 4.047 3.832 4.034 1,487,356 +0.14(+3.69%)
Apr 18, 2005 4.015 4.061 2.764 3.891 12,466,432 -0.12(-3.09%)
Apr 15, 2005 4.017 4.073 3.969 4.015 975,180 -0.03(-0.66%)
Apr 14, 2005 4.149 4.161 4.037 4.042 1,009,775 -0.10(-2.52%)
Apr 13, 2005 4.227 4.234 4.120 4.146 595,709 -0.09(-2.13%)
Apr 12, 2005 4.103 4.258 4.081 4.236 688,094 +0.14(+3.32%)
Apr 11, 2005 4.207 4.244 4.100 4.100 486,338 -0.11(-2.66%)
Apr 08, 2005 4.239 4.282 4.212 4.212 865,045 -0.06(-1.48%)
Apr 07, 2005 4.241 4.292 4.236 4.275 1,103,126 -0.00(-0.11%)
Apr 06, 2005 4.222 4.317 4.195 4.280 1,229,980 +0.02(+0.57%)
Apr 05, 2005 4.295 4.295 4.163 4.256 722,846 -0.01(-0.34%)
Apr 04, 2005 4.068 4.290 4.068 4.270 817,101 +0.17(+4.03%)
Apr 01, 2005 4.054 4.149 4.044 4.105 719,965 +0.02(+0.54%)
Mar 31, 2005 4.085 4.100 4.042 4.083 908,258 -0.02(-0.59%)
Mar 30, 2005 4.030 4.107 4.003 4.107 933,043 +0.04(+0.90%)
Mar 29, 2005 4.078 4.095 4.039 4.071 1,270,978 -0.03(-0.83%)
Mar 28, 2005 4.137 4.151 4.085 4.105 633,448 -0.03(-0.65%)
Mar 24, 2005 4.137 4.171 4.054 4.132 1,554,508 -0.01(-0.18%)
Mar 23, 2005 4.173 4.246 4.132 4.139 1,701,265 -0.08(-1.79%)
Mar 22, 2005 4.258 4.270 4.180 4.214 1,217,544 -0.04(-0.92%)
Mar 21, 2005 4.287 4.287 4.185 4.253 1,187,728 -0.00(-0.11%)
Mar 18, 2005 4.324 4.329 4.202 4.258 1,926,191 -0.00(-0.06%)
Mar 17, 2005 4.193 4.309 4.154 4.261 847,435 +0.06(+1.39%)
Mar 16, 2005 4.287 4.295 4.188 4.202 972,373 -0.09(-1.99%)
Mar 15, 2005 4.212 4.365 4.206 4.287 1,737,015 +0.09(+2.20%)
Mar 14, 2005 4.161 4.197 4.139 4.195 1,061,668 +0.03(+0.82%)
Mar 11, 2005 4.117 4.161 4.112 4.161 772,372 +0.02(+0.53%)
Mar 10, 2005 4.132 4.183 4.112 4.139 724,872 +0.03(+0.83%)
Mar 09, 2005 4.178 4.178 4.093 4.105 989,732 -0.01(-0.24%)
Mar 08, 2005 4.158 4.183 4.115 4.115 2,209,093 -0.02(-0.53%)
Mar 07, 2005 4.146 4.180 4.112 4.137 1,153,741 -0.01(-0.23%)
Mar 04, 2005 4.110 4.149 4.032 4.146 2,396,034 +0.02(+0.53%)
Mar 03, 2005 4.105 4.149 4.088 4.124 1,063,415 +0.02(+0.47%)
Mar 02, 2005 4.093 4.141 4.093 4.105 1,644,465 -0.01(-0.18%)
Mar 01, 2005 4.005 4.129 3.998 4.112 1,919,258 +0.11(+2.74%)
Feb 28, 2005 4.112 4.137 3.998 4.003 1,473,753 -0.10(-2.55%)
Feb 25, 2005 4.039 4.107 3.974 4.107 1,241,417 +0.07(+1.69%)
Feb 24, 2005 4.054 4.054 3.918 4.039 922,810 +0.02(+0.55%)
Feb 23, 2005 4.068 4.083 3.993 4.017 1,077,203 -0.03(-0.66%)
Feb 22, 2005 4.112 4.112 4.044 4.044 1,054,809 -0.04(-0.89%)
Feb 18, 2005 4.112 4.112 4.066 4.081 621,690 -0.02(-0.42%)
Feb 17, 2005 4.149 4.151 4.078 4.098 1,128,060 -0.05(-1.12%)
Feb 16, 2005 4.151 4.151 4.088 4.144 1,180,211 +0.03(+0.65%)
Feb 15, 2005 4.088 4.156 4.073 4.117 1,579,861 +0.02(+0.48%)
Feb 14, 2005 4.161 4.161 4.061 4.098 1,681,152 -0.04(-0.94%)
Feb 11, 2005 4.212 4.234 4.120 4.137 2,605,734 -0.09(-2.13%)
Feb 10, 2005 4.183 4.246 4.149 4.227 2,975,374 +0.06(+1.46%)
Feb 09, 2005 4.064 4.197 4.056 4.166 4,389,365 +0.13(+3.13%)
Feb 08, 2005 4.020 4.073 4.015 4.039 1,298,065 +0.01(+0.24%)
Feb 07, 2005 4.039 4.132 4.012 4.030 774,278 -0.05(-1.19%)
Feb 04, 2005 4.032 4.100 3.991 4.078 2,067,560 +0.09(+2.20%)
Feb 03, 2005 4.076 4.090 3.969 3.991 1,618,738 -0.05(-1.20%)
Feb 02, 2005 4.047 4.100 3.991 4.039 1,191,542 -0.04(-0.90%)
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.