Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.338 1.350 1.333 1.350 169,901 +0.01(+0.92%)
Mar 30, 2005 1.338 1.345 1.324 1.338 138,375 +0.02(+1.56%)
Mar 29, 2005 1.339 1.340 1.316 1.317 96,697 -0.01(-1.05%)
Mar 28, 2005 1.333 1.339 1.321 1.331 76,089 +0.01(+1.00%)
Mar 24, 2005 1.316 1.330 1.316 1.318 96,615 +0.00(+0.06%)
Mar 23, 2005 1.317 1.327 1.312 1.317 456,993 -0.00(-0.12%)
Mar 22, 2005 1.302 1.325 1.302 1.319 107,045 -0.01(-0.62%)
Mar 21, 2005 1.311 1.337 1.294 1.327 132,888 +0.03(+2.54%)
Mar 18, 2005 1.311 1.322 1.292 1.294 346,711 +0.00(+0.06%)
Mar 17, 2005 1.292 1.293 1.280 1.293 293,254 +0.00(+0.38%)
Mar 16, 2005 1.271 1.292 1.271 1.288 117,670 +0.01(+0.77%)
Mar 15, 2005 1.271 1.284 1.256 1.279 129,498 +0.03(+2.55%)
Mar 14, 2005 1.243 1.255 1.243 1.247 76,796 -0.01(-1.16%)
Mar 11, 2005 1.238 1.269 1.238 1.261 164,210 +0.01(+0.72%)
Mar 10, 2005 1.228 1.252 1.227 1.252 150,220 +0.01(+0.59%)
Mar 09, 2005 1.230 1.271 1.229 1.245 60,058 +0.01(+0.66%)
Mar 08, 2005 1.269 1.269 1.235 1.237 86,031 -0.02(-1.82%)
Mar 07, 2005 1.250 1.268 1.242 1.260 33,842 +0.01(+0.99%)
Mar 04, 2005 1.263 1.263 1.228 1.247 44,710 -0.01(-0.52%)
Mar 03, 2005 1.234 1.263 1.219 1.254 176,347 +0.00(+0.33%)
Mar 02, 2005 1.245 1.261 1.222 1.250 197,109 +0.01(+0.53%)
Mar 01, 2005 1.263 1.263 1.219 1.243 133,205 -0.02(-1.56%)
Feb 28, 2005 1.221 1.263 1.217 1.263 88,543 +0.03(+2.05%)
Feb 25, 2005 1.238 1.246 1.225 1.238 70,838 +0.00(+0.40%)
Feb 24, 2005 1.249 1.249 1.204 1.233 60,245 -0.02(-1.31%)
Feb 23, 2005 1.224 1.267 1.214 1.249 112,085 +0.04(+3.61%)
Feb 22, 2005 1.231 1.247 1.197 1.206 152,910 -0.03(-2.65%)
Feb 18, 2005 1.219 1.252 1.219 1.238 167,039 +0.01(+1.14%)
Feb 17, 2005 1.253 1.273 1.206 1.224 173,876 -0.02(-1.61%)
Feb 16, 2005 1.230 1.253 1.223 1.244 115,492 +0.01(+0.50%)
Feb 15, 2005 1.259 1.265 1.238 1.238 73,797 -0.03(-2.20%)
Feb 14, 2005 1.250 1.292 1.201 1.266 418,411 +0.04(+2.93%)
Feb 11, 2005 1.233 1.247 1.220 1.230 141,895 -0.02(-1.57%)
Feb 10, 2005 1.243 1.292 1.243 1.250 51,726 -0.00(-0.39%)
Feb 09, 2005 1.178 1.665 1.178 1.255 612,716 +0.05(+3.80%)
Feb 08, 2005 1.214 1.214 1.206 1.209 41,207 +0.00(+0.20%)
Feb 07, 2005 1.181 1.215 1.181 1.206 181,639 +0.01(+0.62%)
Feb 04, 2005 1.217 1.217 1.177 1.199 83,592 -0.00(-0.20%)
Feb 03, 2005 1.204 1.212 1.166 1.201 200,401 +0.00(+0.27%)
Feb 02, 2005 1.158 1.201 1.158 1.198 230,114 +0.02(+1.32%)
Feb 01, 2005 1.151 1.189 1.150 1.183 99,696 -0.00(-0.41%)
Jan 31, 2005 1.178 1.205 1.149 1.187 114,085 +0.01(+0.84%)
Jan 28, 2005 1.149 1.178 1.149 1.178 121,133 +0.03(+2.50%)
Jan 27, 2005 1.160 1.162 1.140 1.149 88,039 -0.02(-1.68%)
Jan 26, 2005 1.181 1.181 1.150 1.169 57,010 +0.02(+1.71%)
Jan 25, 2005 1.142 1.158 1.142 1.149 53,644 +0.00(+0.00%)
Jan 24, 2005 1.140 1.157 1.140 1.149 94,811 -0.01(-0.57%)
Jan 21, 2005 1.166 1.186 1.148 1.155 55,034 +0.01(+0.57%)
Jan 20, 2005 1.140 1.166 1.140 1.149 94,494 +0.01(+0.72%)
Jan 19, 2005 1.152 1.208 1.141 1.141 98,818 -0.05(-4.40%)
Jan 18, 2005 1.148 1.205 1.122 1.193 244,478 +0.00(+0.14%)
Jan 14, 2005 1.192 1.198 1.181 1.192 50,612 +0.03(+2.40%)
Jan 13, 2005 1.164 1.189 1.164 1.164 126,458 -0.01(-0.49%)
Jan 12, 2005 1.183 1.183 1.164 1.169 97,689 +0.00(+0.42%)
Jan 11, 2005 1.162 1.174 1.149 1.165 93,071 -0.02(-1.46%)
Jan 10, 2005 1.165 1.205 1.151 1.182 114,207 -0.00(-0.21%)
Jan 07, 2005 1.201 1.201 1.169 1.184 93,291 -0.02(-1.30%)
Jan 06, 2005 1.194 1.250 1.194 1.200 160,527 -0.02(-1.48%)
Jan 05, 2005 1.211 1.229 1.195 1.218 130,140 -0.00(-0.34%)
Jan 04, 2005 1.212 1.239 1.210 1.222 286,262 -0.01(-0.73%)
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.