Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.792 3.807 3.764 3.790 117,802,264 -0.01(-0.27%)
Mar 30, 2005 3.714 3.825 3.676 3.801 259,145,648 +0.04(+1.01%)
Mar 29, 2005 3.419 3.775 3.414 3.763 261,209,856 +0.34(+10.06%)
Mar 28, 2005 3.424 3.450 3.386 3.419 44,563,032 -0.00(-0.10%)
Mar 24, 2005 3.408 3.457 3.400 3.422 37,144,352 +0.01(+0.25%)
Mar 23, 2005 3.412 3.438 3.381 3.414 73,654,272 -0.04(-1.25%)
Mar 22, 2005 3.481 3.505 3.445 3.457 56,889,880 -0.02(-0.69%)
Mar 21, 2005 3.464 3.503 3.460 3.481 57,468,740 +0.01(+0.25%)
Mar 18, 2005 3.521 3.522 3.467 3.472 113,386,712 -0.05(-1.37%)
Mar 17, 2005 3.481 3.541 3.476 3.521 56,758,476 +0.03(+0.79%)
Mar 16, 2005 3.455 3.500 3.438 3.493 67,028,048 +0.01(+0.40%)
Mar 15, 2005 3.493 3.512 3.440 3.479 50,020,536 -0.01(-0.30%)
Mar 14, 2005 3.464 3.505 3.453 3.490 52,388,076 +0.04(+1.30%)
Mar 11, 2005 3.545 3.567 3.429 3.445 82,769,016 -0.11(-3.16%)
Mar 10, 2005 3.557 3.567 3.503 3.557 40,310,140 -0.01(-0.24%)
Mar 09, 2005 3.593 3.635 3.540 3.566 57,380,752 -0.05(-1.34%)
Mar 08, 2005 3.590 3.621 3.583 3.614 47,133,176 +0.01(+0.24%)
Mar 07, 2005 3.543 3.631 3.541 3.605 78,986,736 +0.05(+1.51%)
Mar 04, 2005 3.611 3.617 3.548 3.552 64,651,248 -0.04(-1.20%)
Mar 03, 2005 3.569 3.611 3.550 3.595 45,002,968 +0.02(+0.53%)
Mar 02, 2005 3.524 3.600 3.510 3.576 41,360,196 -0.00(-0.10%)
Mar 01, 2005 3.585 3.593 3.516 3.579 51,190,412 -0.01(-0.38%)
Feb 28, 2005 3.533 3.607 3.533 3.593 52,329,612 +0.02(+0.68%)
Feb 25, 2005 3.502 3.583 3.500 3.569 41,128,652 +0.04(+1.08%)
Feb 24, 2005 3.481 3.552 3.438 3.531 68,897,768 +0.01(+0.39%)
Feb 23, 2005 3.552 3.559 3.497 3.517 57,954,984 -0.04(-1.02%)
Feb 22, 2005 3.585 3.647 3.554 3.554 56,496,832 -0.07(-2.05%)
Feb 18, 2005 3.605 3.664 3.586 3.628 54,932,748 +0.02(+0.67%)
Feb 17, 2005 3.657 3.711 3.593 3.604 133,098,664 -0.03(-0.95%)
Feb 16, 2005 3.611 3.671 3.598 3.638 100,185,784 -0.01(-0.28%)
Feb 15, 2005 3.573 3.655 3.567 3.649 93,737,272 +0.06(+1.69%)
Feb 14, 2005 3.619 3.645 3.550 3.588 108,880,280 -0.09(-2.49%)
Feb 11, 2005 3.671 3.714 3.662 3.680 99,608,080 -0.03(-0.84%)
Feb 10, 2005 3.662 3.721 3.635 3.711 151,174,176 -0.01(-0.23%)
Feb 09, 2005 3.818 3.845 3.631 3.719 591,468,544 +0.24(+6.90%)
Feb 08, 2005 3.510 3.531 3.476 3.479 47,183,536 -0.04(-1.13%)
Feb 07, 2005 3.533 3.545 3.507 3.519 32,240,820 -0.01(-0.39%)
Feb 04, 2005 3.424 3.543 3.422 3.533 53,751,292 +0.10(+2.76%)
Feb 03, 2005 3.412 3.507 3.403 3.438 55,002,792 +0.06(+1.69%)
Feb 02, 2005 3.419 3.426 3.379 3.381 45,493,840 -0.04(-1.26%)
Feb 01, 2005 3.403 3.479 3.398 3.424 53,445,076 +0.04(+1.17%)
Jan 31, 2005 3.355 3.415 3.353 3.384 54,929,856 +0.04(+1.29%)
Jan 28, 2005 3.351 3.365 3.263 3.341 105,656,024 -0.03(-0.77%)
Jan 27, 2005 3.382 3.405 3.329 3.367 62,022,060 -0.02(-0.51%)
Jan 26, 2005 3.402 3.422 3.367 3.384 69,579,672 -0.01(-0.36%)
Jan 25, 2005 3.446 3.452 3.391 3.396 66,274,372 -0.04(-1.16%)
Jan 24, 2005 3.446 3.488 3.426 3.436 65,470,912 -0.02(-0.50%)
Jan 21, 2005 3.443 3.490 3.443 3.453 63,800,900 -0.01(-0.15%)
Jan 20, 2005 3.441 3.509 3.440 3.459 52,572,156 -0.04(-1.28%)
Jan 19, 2005 3.529 3.540 3.498 3.503 48,861,656 -0.03(-0.73%)
Jan 18, 2005 3.460 3.554 3.450 3.529 83,747,872 +0.06(+1.79%)
Jan 14, 2005 3.443 3.478 3.419 3.467 55,515,664 +0.02(+0.60%)
Jan 13, 2005 3.465 3.505 3.440 3.446 57,305,500 -0.02(-0.45%)
Jan 12, 2005 3.464 3.481 3.391 3.462 73,168,608 -0.00(-0.05%)
Jan 11, 2005 3.507 3.509 3.369 3.464 121,366,312 -0.13(-3.65%)
Jan 10, 2005 3.574 3.604 3.557 3.595 48,218,540 -0.01(-0.14%)
Jan 07, 2005 3.619 3.628 3.588 3.600 79,470,664 -0.02(-0.57%)
Jan 06, 2005 3.635 3.655 3.597 3.621 52,269,988 -0.01(-0.19%)
Jan 05, 2005 3.602 3.654 3.595 3.628 65,898,112 +0.02(+0.43%)
Jan 04, 2005 3.636 3.655 3.555 3.612 53,754,768 -0.02(-0.66%)
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.