Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.250 4.300 4.250 4.300 9,600 +0.04(+0.94%)
Mar 30, 2005 4.130 4.260 4.130 4.260 20,400 +0.03(+0.71%)
Mar 29, 2005 4.300 4.340 4.220 4.230 12,400 -0.07(-1.63%)
Mar 28, 2005 4.280 4.320 4.200 4.300 19,500 +0.01(+0.23%)
Mar 24, 2005 4.300 4.330 4.290 4.290 8,700 -0.09(-2.05%)
Mar 23, 2005 4.330 4.390 4.330 4.380 13,800 -0.10(-2.23%)
Mar 22, 2005 4.620 4.660 4.440 4.480 7,100 -0.19(-4.07%)
Mar 21, 2005 4.620 4.720 4.600 4.670 14,100 -0.05(-1.06%)
Mar 18, 2005 4.710 4.730 4.710 4.720 6,700 +0.02(+0.43%)
Mar 17, 2005 4.580 4.750 4.560 4.700 50,300 +0.16(+3.52%)
Mar 16, 2005 4.690 4.690 4.470 4.540 41,900 -0.26(-5.42%)
Mar 15, 2005 4.700 4.800 4.700 4.800 16,800 +0.01(+0.21%)
Mar 14, 2005 4.800 4.800 4.740 4.790 3,300 -0.07(-1.44%)
Mar 11, 2005 4.990 4.990 4.810 4.860 8,700 -0.14(-2.80%)
Mar 10, 2005 4.980 5.040 4.880 5.000 16,600 -0.04(-0.79%)
Mar 09, 2005 5.090 5.200 4.930 5.040 13,400 -0.04(-0.79%)
Mar 08, 2005 5.110 5.110 5.080 5.080 2,200 -0.05(-0.97%)
Mar 07, 2005 5.090 5.140 5.090 5.130 4,600 +0.05(+0.98%)
Mar 04, 2005 5.020 5.200 4.930 5.080 17,600 +0.01(+0.20%)
Mar 03, 2005 5.110 5.110 5.020 5.070 6,200 -0.05(-0.98%)
Mar 02, 2005 5.180 5.250 5.050 5.120 8,400 -0.12(-2.29%)
Mar 01, 2005 5.200 5.250 5.160 5.240 38,900 +0.11(+2.14%)
Feb 28, 2005 5.010 5.170 5.010 5.130 18,700 +0.13(+2.60%)
Feb 25, 2005 4.970 5.000 4.920 5.000 15,000 +0.07(+1.42%)
Feb 24, 2005 4.900 4.990 4.890 4.930 12,900 +0.03(+0.61%)
Feb 23, 2005 4.920 4.950 4.880 4.900 8,400 -0.03(-0.61%)
Feb 22, 2005 4.920 5.000 4.920 4.930 3,200 +0.01(+0.20%)
Feb 18, 2005 4.920 4.930 4.910 4.920 1,000 -0.05(-1.01%)
Feb 17, 2005 4.900 4.980 4.880 4.970 2,700 +0.03(+0.61%)
Feb 16, 2005 4.900 4.940 4.880 4.940 3,500 -0.05(-1.00%)
Feb 15, 2005 4.900 5.000 4.900 4.990 7,400 +0.07(+1.42%)
Feb 14, 2005 4.960 4.960 4.900 4.920 3,600 -0.07(-1.40%)
Feb 11, 2005 4.820 4.990 4.820 4.990 22,800 +0.20(+4.18%)
Feb 10, 2005 4.880 4.880 4.760 4.790 4,600 -0.07(-1.44%)
Feb 09, 2005 4.850 4.870 4.810 4.860 5,800 +0.13(+2.75%)
Feb 08, 2005 4.850 4.850 4.730 4.730 3,000 -0.10(-2.07%)
Feb 07, 2005 4.850 4.850 4.790 4.830 3,900 +0.07(+1.47%)
Feb 04, 2005 4.700 4.810 4.700 4.760 11,300 +0.16(+3.48%)
Feb 03, 2005 4.590 4.600 4.550 4.600 3,600 +0.00(+0.00%)
Feb 02, 2005 4.560 4.630 4.540 4.600 1,900 +0.09(+2.00%)
Feb 01, 2005 4.500 4.610 4.480 4.510 6,300 -0.15(-3.22%)
Jan 31, 2005 4.600 4.660 4.600 4.660 3,800 +0.16(+3.56%)
Jan 28, 2005 4.490 4.500 4.330 4.500 9,600 -0.06(-1.32%)
Jan 27, 2005 4.610 4.610 4.530 4.560 5,800 -0.16(-3.39%)
Jan 26, 2005 4.680 4.800 4.670 4.720 3,900 +0.09(+1.94%)
Jan 25, 2005 4.600 4.630 4.570 4.630 2,800 -0.01(-0.22%)
Jan 24, 2005 4.800 4.800 4.610 4.640 6,800 -0.06(-1.28%)
Jan 21, 2005 4.570 4.710 4.570 4.700 4,900 +0.09(+1.95%)
Jan 20, 2005 4.620 4.710 4.600 4.610 10,200 -0.12(-2.54%)
Jan 19, 2005 4.750 4.950 4.670 4.730 26,400 -0.01(-0.21%)
Jan 18, 2005 4.580 4.750 4.580 4.740 25,400 +0.25(+5.57%)
Jan 14, 2005 4.470 4.490 4.440 4.490 6,500 +0.05(+1.13%)
Jan 13, 2005 4.440 4.440 4.400 4.440 2,000 +0.02(+0.45%)
Jan 12, 2005 4.360 4.420 4.360 4.420 3,500 +0.09(+2.08%)
Jan 11, 2005 4.300 4.330 4.300 4.330 7,600 -0.02(-0.46%)
Jan 10, 2005 4.340 4.360 4.280 4.350 6,200 +0.08(+1.87%)
Jan 07, 2005 4.450 4.450 4.260 4.270 14,800 -0.05(-1.16%)
Jan 06, 2005 4.230 4.370 4.200 4.320 31,100 +0.21(+5.03%)
Jan 05, 2005 4.240 4.240 4.110 4.113 8,000 -0.04(-0.89%)
Jan 04, 2005 4.290 4.290 4.140 4.150 10,500 -0.14(-3.26%)
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.