Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.560 4.990 4.560 4.950 74,400 +0.41(+9.03%)
Mar 30, 2005 4.370 4.550 4.350 4.540 15,000 +0.14(+3.18%)
Mar 29, 2005 4.460 4.560 4.400 4.400 32,300 -0.02(-0.45%)
Mar 28, 2005 4.450 4.490 4.360 4.420 17,500 -0.01(-0.23%)
Mar 24, 2005 4.370 4.440 4.370 4.430 13,900 +0.08(+1.84%)
Mar 23, 2005 4.380 4.380 4.310 4.350 21,300 -0.09(-2.03%)
Mar 22, 2005 4.420 4.530 4.400 4.440 27,800 +0.03(+0.68%)
Mar 21, 2005 4.350 4.420 4.320 4.410 28,900 +0.04(+0.92%)
Mar 18, 2005 4.390 4.410 4.360 4.370 28,500 -0.04(-0.91%)
Mar 17, 2005 4.440 4.500 4.410 4.410 38,600 +0.00(+0.00%)
Mar 16, 2005 4.460 4.500 4.410 4.410 18,400 -0.08(-1.78%)
Mar 15, 2005 4.390 4.490 4.390 4.490 49,400 +0.11(+2.51%)
Mar 14, 2005 4.390 4.470 4.350 4.380 10,200 -0.09(-2.01%)
Mar 11, 2005 4.430 4.470 4.430 4.470 18,200 +0.04(+0.90%)
Mar 10, 2005 4.510 4.510 4.410 4.430 18,500 -0.08(-1.77%)
Mar 09, 2005 4.430 4.530 4.390 4.510 17,500 +0.13(+2.97%)
Mar 08, 2005 4.380 4.390 4.340 4.380 9,700 +0.00(+0.00%)
Mar 07, 2005 4.230 4.390 4.230 4.380 63,600 +0.19(+4.53%)
Mar 04, 2005 4.330 4.350 4.190 4.190 1,296,200 -0.18(-4.12%)
Mar 03, 2005 4.380 4.410 4.320 4.370 9,800 -0.04(-0.91%)
Mar 02, 2005 4.380 4.430 4.330 4.410 14,400 +0.00(+0.00%)
Mar 01, 2005 4.570 4.570 4.360 4.410 9,100 -0.19(-4.13%)
Feb 28, 2005 4.400 4.620 4.400 4.600 19,600 +0.21(+4.78%)
Feb 25, 2005 4.400 4.410 4.300 4.390 19,400 -0.05(-1.13%)
Feb 24, 2005 4.400 4.510 4.340 4.440 11,300 -0.02(-0.45%)
Feb 23, 2005 4.550 4.550 4.450 4.460 17,400 -0.08(-1.76%)
Feb 22, 2005 4.660 4.700 4.510 4.540 15,600 -0.15(-3.20%)
Feb 18, 2005 4.700 4.760 4.670 4.690 61,500 -0.02(-0.42%)
Feb 17, 2005 4.450 4.740 4.450 4.710 82,900 +0.26(+5.84%)
Feb 16, 2005 4.240 4.460 4.240 4.450 39,100 +0.17(+3.97%)
Feb 15, 2005 4.250 4.280 4.220 4.280 48,700 +0.04(+0.94%)
Feb 14, 2005 4.200 4.260 4.180 4.240 18,600 +0.01(+0.24%)
Feb 11, 2005 4.070 4.250 4.030 4.230 31,000 -0.07(-1.63%)
Feb 10, 2005 4.120 4.350 4.120 4.300 42,500 +0.19(+4.62%)
Feb 09, 2005 3.990 4.110 3.980 4.110 27,100 +0.12(+3.01%)
Feb 08, 2005 4.000 4.010 3.960 3.990 21,800 -0.01(-0.25%)
Feb 07, 2005 4.000 4.000 3.980 4.000 17,400 +0.02(+0.50%)
Feb 04, 2005 4.070 4.070 3.970 3.980 39,800 -0.07(-1.73%)
Feb 03, 2005 4.060 4.080 4.020 4.050 18,500 -0.04(-0.98%)
Feb 02, 2005 4.110 4.110 4.050 4.090 11,600 +0.02(+0.49%)
Feb 01, 2005 4.000 4.100 4.000 4.070 17,300 +0.03(+0.74%)
Jan 31, 2005 4.040 4.050 4.010 4.040 26,800 +0.01(+0.25%)
Jan 28, 2005 4.050 4.060 3.990 4.030 11,100 -0.02(-0.49%)
Jan 27, 2005 3.990 4.080 3.990 4.050 47,600 +0.01(+0.25%)
Jan 26, 2005 4.090 4.090 4.020 4.040 28,800 -0.04(-0.98%)
Jan 25, 2005 3.980 4.090 3.960 4.080 39,100 +0.06(+1.49%)
Jan 24, 2005 4.080 4.080 3.990 4.020 15,500 -0.06(-1.47%)
Jan 21, 2005 4.080 4.090 4.050 4.080 59,800 +0.02(+0.49%)
Jan 20, 2005 4.100 4.100 4.030 4.060 78,000 -0.11(-2.64%)
Jan 19, 2005 4.170 4.240 4.160 4.170 35,000 +0.04(+0.97%)
Jan 18, 2005 4.090 4.190 4.030 4.130 40,500 -0.02(-0.48%)
Jan 14, 2005 4.150 4.160 4.090 4.150 22,600 -0.04(-0.95%)
Jan 13, 2005 4.200 4.200 4.160 4.190 15,300 -0.05(-1.18%)
Jan 12, 2005 4.240 4.250 4.210 4.240 17,000 +0.05(+1.19%)
Jan 11, 2005 4.200 4.270 4.190 4.190 37,800 +0.02(+0.48%)
Jan 10, 2005 4.110 4.250 4.080 4.170 20,300 +0.06(+1.46%)
Jan 07, 2005 4.050 4.110 4.030 4.110 20,900 +0.07(+1.73%)
Jan 06, 2005 3.870 4.100 3.870 4.040 148,800 -0.11(-2.65%)
Jan 05, 2005 4.020 4.250 4.020 4.150 18,700 +0.06(+1.47%)
Jan 04, 2005 4.200 4.200 4.080 4.090 41,700 -0.11(-2.62%)
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.