Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.534 1.539 1.534 1.539 3,021 +0.01(+0.58%)
Apr 28, 2005 1.534 1.534 1.529 1.530 14,605 +0.00(+0.20%)
Apr 27, 2005 1.524 1.530 1.524 1.527 5,540 +0.00(+0.00%)
Apr 26, 2005 1.519 1.544 1.519 1.527 49,860 -0.00(-0.13%)
Apr 25, 2005 1.524 1.529 1.515 1.529 38,780 +0.01(+0.85%)
Apr 22, 2005 1.503 1.519 1.499 1.516 42,809 +0.01(+0.79%)
Apr 21, 2005 1.489 1.504 1.489 1.504 6,043 +0.02(+1.47%)
Apr 20, 2005 1.492 1.498 1.482 1.482 55,400 -0.02(-1.13%)
Apr 19, 2005 1.499 1.500 1.499 1.499 6,547 +0.00(+0.00%)
Apr 18, 2005 1.534 1.540 1.493 1.499 63,962 -0.03(-2.26%)
Apr 15, 2005 1.569 1.570 1.534 1.534 40,291 -0.04(-2.83%)
Apr 14, 2005 1.590 1.590 1.579 1.579 5,036 -0.01(-0.63%)
Apr 13, 2005 1.613 1.613 1.588 1.588 59,429 -0.03(-2.14%)
Apr 12, 2005 1.638 1.638 1.623 1.623 8,561 -0.02(-1.15%)
Apr 11, 2005 1.648 1.668 1.638 1.642 74,538 +0.00(+0.12%)
Apr 08, 2005 1.715 1.715 1.634 1.640 63,458 -0.07(-4.34%)
Apr 07, 2005 1.727 1.727 1.713 1.715 9,065 -0.01(-0.69%)
Apr 06, 2005 1.718 1.726 1.718 1.726 15,109 -0.01(-0.63%)
Apr 05, 2005 1.754 1.754 1.732 1.737 43,816 -0.01(-0.85%)
Apr 04, 2005 1.762 1.762 1.752 1.752 68,495 -0.00(-0.17%)
Apr 01, 2005 1.812 1.812 1.747 1.755 78,064 -0.05(-2.59%)
Mar 31, 2005 1.683 1.837 1.683 1.802 82,596 +0.12(+7.40%)
Mar 30, 2005 1.678 1.683 1.673 1.678 53,385 +0.01(+0.60%)
Mar 29, 2005 1.669 1.673 1.668 1.668 16,116 +0.00(+0.24%)
Mar 28, 2005 1.663 1.678 1.648 1.664 23,167 +0.01(+0.42%)
Mar 24, 2005 1.628 1.662 1.603 1.657 97,706 +0.04(+2.39%)
Mar 23, 2005 1.618 1.635 1.588 1.618 462,845 +0.01(+0.37%)
Mar 22, 2005 1.610 1.612 1.607 1.612 3,525 -0.01(-0.49%)
Mar 21, 2005 1.633 1.637 1.613 1.620 12,087 -0.01(-0.49%)
Mar 18, 2005 1.618 1.628 1.618 1.628 8,058 +0.02(+1.11%)
Mar 17, 2005 1.559 1.618 1.559 1.610 50,363 +0.06(+4.04%)
Mar 16, 2005 1.554 1.554 1.544 1.548 11,080 -0.00(-0.06%)
Mar 15, 2005 1.544 1.551 1.539 1.549 18,131 +0.00(+0.00%)
Mar 14, 2005 1.554 1.569 1.541 1.549 22,663 -0.01(-0.64%)
Mar 11, 2005 1.550 1.559 1.549 1.559 12,590 +0.00(+0.06%)
Mar 10, 2005 1.531 1.558 1.531 1.558 16,116 +0.03(+1.75%)
Mar 09, 2005 1.554 1.554 1.524 1.531 11,583 -0.02(-1.03%)
Mar 08, 2005 1.548 1.548 1.540 1.547 2,014 +0.01(+0.58%)
Mar 07, 2005 1.524 1.549 1.524 1.538 93,173 -0.00(-0.13%)
Mar 04, 2005 1.587 1.587 1.540 1.540 144,041 -0.04(-2.76%)
Mar 03, 2005 1.583 1.583 1.579 1.583 6,043 +0.00(+0.31%)
Mar 02, 2005 1.594 1.594 1.579 1.579 7,554 -0.02(-1.06%)
Mar 01, 2005 1.609 1.623 1.595 1.595 66,480 -0.01(-0.80%)
Feb 28, 2005 1.603 1.632 1.603 1.608 77,560 -0.01(-0.37%)
Feb 25, 2005 1.577 1.616 1.577 1.614 34,247 +0.04(+2.59%)
Feb 24, 2005 1.596 1.598 1.574 1.574 100,727 -0.03(-2.04%)
Feb 23, 2005 1.598 1.628 1.579 1.606 48,853 +0.02(+1.44%)
Feb 22, 2005 1.579 1.593 1.579 1.583 4,532 +0.00(+0.25%)
Feb 18, 2005 1.587 1.588 1.579 1.579 26,189 -0.01(-0.56%)
Feb 17, 2005 1.593 1.603 1.588 1.588 20,145 -0.01(-0.74%)
Feb 16, 2005 1.591 1.600 1.591 1.600 5,036 -0.00(-0.06%)
Feb 15, 2005 1.602 1.603 1.598 1.601 3,021 -0.00(-0.12%)
Feb 14, 2005 1.598 1.603 1.598 1.603 4,532 +0.01(+0.75%)
Feb 11, 2005 1.588 1.598 1.588 1.591 7,554 +0.00(+0.00%)
Feb 10, 2005 1.598 1.598 1.591 1.591 1,510 -0.01(-0.43%)
Feb 09, 2005 1.602 1.602 1.579 1.598 13,598 -0.00(-0.25%)
Feb 08, 2005 1.603 1.603 1.602 1.602 2,518 +0.01(+0.56%)
Feb 07, 2005 1.603 1.608 1.587 1.593 88,136 +0.00(+0.25%)
Feb 04, 2005 1.603 1.603 1.589 1.589 6,043 -0.01(-0.56%)
Feb 03, 2005 1.610 1.610 1.588 1.598 9,065 -0.01(-0.68%)
Feb 02, 2005 1.604 1.611 1.604 1.609 35,254 +0.00(+0.06%)
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.