Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.524 3.566 3.498 3.566 261,438 +0.04(+1.12%)
Apr 28, 2005 3.554 3.576 3.525 3.526 319,321 -0.03(-0.82%)
Apr 27, 2005 3.568 3.576 3.546 3.555 393,604 -0.01(-0.23%)
Apr 26, 2005 3.628 3.643 3.564 3.564 348,262 -0.05(-1.32%)
Apr 25, 2005 3.576 3.701 3.566 3.611 300,026 +0.05(+1.28%)
Apr 22, 2005 3.575 3.583 3.519 3.566 412,898 +0.00(+0.03%)
Apr 21, 2005 3.581 3.581 3.530 3.565 189,084 +0.01(+0.26%)
Apr 20, 2005 3.620 3.620 3.535 3.555 286,520 -0.06(-1.78%)
Apr 19, 2005 3.600 3.628 3.520 3.620 938,669 +0.04(+1.13%)
Apr 18, 2005 3.561 3.581 3.523 3.579 294,238 +0.03(+0.79%)
Apr 15, 2005 3.659 3.659 3.541 3.551 186,190 -0.08(-2.25%)
Apr 14, 2005 3.607 3.645 3.587 3.633 468,852 +0.03(+0.72%)
Apr 13, 2005 3.614 3.627 3.591 3.607 135,060 -0.02(-0.51%)
Apr 12, 2005 3.595 3.628 3.526 3.626 343,439 +0.02(+0.58%)
Apr 11, 2005 3.649 3.649 3.580 3.605 370,451 -0.04(-1.19%)
Apr 08, 2005 3.577 3.720 3.577 3.649 596,195 +0.07(+2.03%)
Apr 07, 2005 3.558 3.636 3.555 3.576 781,420 +0.02(+0.55%)
Apr 06, 2005 3.470 3.568 3.447 3.556 502,617 +0.09(+2.72%)
Apr 05, 2005 3.441 3.483 3.421 3.462 347,298 +0.02(+0.60%)
Apr 04, 2005 3.419 3.524 3.397 3.441 362,733 +0.03(+0.97%)
Apr 01, 2005 3.625 3.625 3.338 3.408 445,699 -0.21(-5.82%)
Mar 31, 2005 3.462 3.619 3.426 3.619 473,676 +0.22(+6.60%)
Mar 30, 2005 3.322 3.395 3.313 3.395 276,873 +0.07(+2.03%)
Mar 29, 2005 3.343 3.362 3.307 3.327 165,931 -0.03(-0.99%)
Mar 28, 2005 3.219 3.368 3.219 3.361 322,215 +0.17(+5.26%)
Mar 24, 2005 3.208 3.237 3.193 3.193 71,389 -0.02(-0.71%)
Mar 23, 2005 3.224 3.234 3.209 3.215 282,662 -0.01(-0.29%)
Mar 22, 2005 3.224 3.239 3.224 3.225 103,224 +0.00(+0.03%)
Mar 21, 2005 3.218 3.231 3.216 3.224 214,167 +0.01(+0.19%)
Mar 18, 2005 3.263 3.263 3.216 3.218 322,215 -0.01(-0.19%)
Mar 17, 2005 3.213 3.242 3.210 3.224 188,119 +0.01(+0.16%)
Mar 16, 2005 3.229 3.239 3.218 3.219 55,953 +0.01(+0.16%)
Mar 15, 2005 3.224 3.243 3.213 3.213 147,601 +0.00(+0.13%)
Mar 14, 2005 3.213 3.224 3.175 3.209 154,354 +0.01(+0.16%)
Mar 11, 2005 3.260 3.263 3.182 3.204 87,789 -0.05(-1.40%)
Mar 10, 2005 3.277 3.286 3.250 3.250 72,353 -0.00(-0.03%)
Mar 09, 2005 3.250 3.259 3.244 3.251 112,871 +0.00(+0.03%)
Mar 08, 2005 3.256 3.265 3.249 3.250 79,106 -0.01(-0.19%)
Mar 07, 2005 3.270 3.281 3.211 3.256 186,190 -0.00(-0.13%)
Mar 04, 2005 3.176 3.270 3.162 3.260 198,731 +0.11(+3.49%)
Mar 03, 2005 3.197 3.281 3.109 3.150 343,439 -0.07(-2.25%)
Mar 02, 2005 3.162 3.225 3.162 3.223 91,648 +0.07(+2.07%)
Mar 01, 2005 3.141 3.208 3.141 3.157 166,896 +0.02(+0.49%)
Feb 28, 2005 3.211 3.211 3.115 3.142 130,236 -0.04(-1.37%)
Feb 25, 2005 3.123 3.193 3.111 3.185 111,907 +0.05(+1.59%)
Feb 24, 2005 3.123 3.142 3.110 3.136 257,579 +0.01(+0.40%)
Feb 23, 2005 3.125 3.130 3.110 3.123 102,259 +0.00(+0.07%)
Feb 22, 2005 3.141 3.146 3.118 3.121 443,769 -0.02(-0.66%)
Feb 18, 2005 3.167 3.194 3.142 3.142 247,932 -0.01(-0.23%)
Feb 17, 2005 3.167 3.167 3.130 3.149 545,065 +0.02(+0.60%)
Feb 16, 2005 3.115 3.156 3.115 3.130 96,471 +0.02(+0.73%)
Feb 15, 2005 3.097 3.146 3.095 3.108 143,742 +0.01(+0.40%)
Feb 14, 2005 3.125 3.130 3.079 3.095 210,308 -0.02(-0.53%)
Feb 11, 2005 3.091 3.130 3.084 3.112 117,695 +0.01(+0.33%)
Feb 10, 2005 3.085 3.101 3.031 3.101 232,496 +0.02(+0.54%)
Feb 09, 2005 3.120 3.135 3.084 3.085 205,484 -0.05(-1.68%)
Feb 08, 2005 3.148 3.198 3.130 3.138 186,190 -0.02(-0.75%)
Feb 07, 2005 3.156 3.163 3.113 3.162 162,072 -0.04(-1.13%)
Feb 04, 2005 3.162 3.198 3.130 3.198 125,413 +0.04(+1.38%)
Feb 03, 2005 3.203 3.228 3.129 3.154 167,860 -0.02(-0.72%)
Feb 02, 2005 3.048 3.211 3.037 3.177 211,273 +0.12(+4.04%)
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.