Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.980 3.020 2.900 2.950 4,961,997 -0.06(-1.99%)
Mar 30, 2005 2.930 3.020 2.870 3.010 9,959,716 +0.11(+3.79%)
Mar 29, 2005 3.040 3.070 2.888 2.900 7,848,886 -0.12(-3.97%)
Mar 28, 2005 3.120 3.130 3.020 3.020 3,070,551 -0.06(-1.95%)
Mar 24, 2005 3.160 3.180 3.060 3.080 4,086,702 -0.04(-1.28%)
Mar 23, 2005 2.960 3.250 2.960 3.120 8,922,324 +0.14(+4.70%)
Mar 22, 2005 2.990 3.090 2.950 2.980 3,863,117 -0.01(-0.33%)
Mar 21, 2005 3.020 3.040 2.950 2.990 5,258,015 +0.00(+0.00%)
Mar 18, 2005 3.060 3.100 2.980 2.990 5,291,608 -0.06(-1.97%)
Mar 17, 2005 2.950 3.100 2.900 3.050 8,757,494 -0.04(-1.29%)
Mar 16, 2005 3.100 3.250 3.080 3.090 7,071,671 -0.06(-1.90%)
Mar 15, 2005 3.290 3.320 3.100 3.150 9,016,055 -0.14(-4.26%)
Mar 14, 2005 3.270 3.310 3.150 3.290 7,843,795 +0.02(+0.61%)
Mar 11, 2005 3.490 3.570 3.249 3.270 13,941,904 -0.22(-6.30%)
Mar 10, 2005 3.540 3.570 3.350 3.490 9,854,461 -0.06(-1.69%)
Mar 09, 2005 3.380 3.570 3.370 3.550 11,575,445 +0.17(+5.03%)
Mar 08, 2005 3.430 3.650 3.340 3.380 12,794,018 -0.10(-2.90%)
Mar 07, 2005 3.050 3.490 3.040 3.481 14,197,299 +0.44(+14.51%)
Mar 04, 2005 3.110 3.150 3.040 3.040 6,277,008 -0.06(-1.94%)
Mar 03, 2005 3.210 3.230 3.070 3.100 7,782,408 -0.09(-2.82%)
Mar 02, 2005 3.220 3.260 3.170 3.190 5,966,002 -0.06(-1.85%)
Mar 01, 2005 3.210 3.250 3.180 3.250 5,067,533 +0.10(+3.17%)
Feb 28, 2005 3.140 3.220 3.140 3.150 5,620,814 -0.02(-0.63%)
Feb 25, 2005 3.160 3.220 3.120 3.170 4,088,807 +0.00(+0.00%)
Feb 24, 2005 3.110 3.180 3.060 3.170 5,825,727 +0.04(+1.28%)
Feb 23, 2005 3.190 3.230 3.120 3.130 4,601,933 -0.05(-1.57%)
Feb 22, 2005 3.120 3.260 3.090 3.180 6,286,981 +0.04(+1.27%)
Feb 18, 2005 3.220 3.260 3.130 3.140 5,135,863 -0.06(-1.88%)
Feb 17, 2005 3.250 3.350 3.200 3.200 6,779,936 -0.03(-0.93%)
Feb 16, 2005 3.200 3.290 3.170 3.230 7,256,361 +0.03(+0.94%)
Feb 15, 2005 3.200 3.370 3.190 3.200 8,254,698 -0.02(-0.62%)
Feb 14, 2005 3.280 3.300 3.170 3.220 6,705,825 -0.07(-2.13%)
Feb 11, 2005 3.170 3.340 3.110 3.290 8,125,841 +0.10(+3.13%)
Feb 10, 2005 3.200 3.240 3.110 3.190 6,921,076 +0.04(+1.27%)
Feb 09, 2005 3.300 3.310 3.150 3.150 5,460,438 -0.15(-4.55%)
Feb 08, 2005 3.290 3.380 3.250 3.300 8,872,586 -0.01(-0.30%)
Feb 07, 2005 3.370 3.390 3.270 3.310 7,604,325 -0.04(-1.19%)
Feb 04, 2005 3.180 3.350 3.170 3.350 8,227,550 +0.14(+4.36%)
Feb 03, 2005 3.380 3.390 3.180 3.210 17,123,845 -0.20(-5.87%)
Feb 02, 2005 3.170 3.490 3.150 3.410 23,008,539 +0.23(+7.23%)
Feb 01, 2005 3.070 3.250 3.040 3.180 11,454,812 +0.12(+3.92%)
Jan 31, 2005 3.070 3.110 2.990 3.060 10,492,991 +0.03(+0.99%)
Jan 28, 2005 2.990 3.070 2.850 3.030 19,061,396 +0.04(+1.34%)
Jan 27, 2005 3.080 3.081 2.970 2.990 18,191,468 -0.09(-2.92%)
Jan 26, 2005 3.140 3.170 3.010 3.080 9,129,919 -0.03(-0.96%)
Jan 25, 2005 3.130 3.150 3.030 3.110 8,872,328 +0.01(+0.32%)
Jan 24, 2005 3.170 3.200 3.030 3.100 7,548,658 -0.04(-1.27%)
Jan 21, 2005 3.190 3.210 3.130 3.140 8,156,337 -0.02(-0.63%)
Jan 20, 2005 3.110 3.220 3.070 3.160 6,312,788 +0.02(+0.64%)
Jan 19, 2005 3.190 3.200 3.090 3.140 8,306,240 -0.09(-2.79%)
Jan 18, 2005 3.290 3.310 3.170 3.230 8,343,944 -0.09(-2.71%)
Jan 14, 2005 3.140 3.320 3.130 3.320 14,537,093 +0.19(+6.07%)
Jan 13, 2005 3.120 3.170 3.060 3.130 10,338,559 -0.01(-0.32%)
Jan 12, 2005 3.240 3.240 3.050 3.140 9,392,873 -0.01(-0.32%)
Jan 11, 2005 3.290 3.300 3.050 3.150 17,342,422 -0.21(-6.25%)
Jan 10, 2005 3.360 3.400 3.290 3.360 10,308,156 -0.05(-1.47%)
Jan 07, 2005 3.470 3.530 3.340 3.410 7,295,459 -0.02(-0.58%)
Jan 06, 2005 3.480 3.520 3.390 3.430 8,342,686 -0.02(-0.58%)
Jan 05, 2005 3.600 3.630 3.430 3.450 11,620,122 -0.16(-4.43%)
Jan 04, 2005 3.860 3.880 3.580 3.610 8,484,806 -0.22(-5.74%)
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.