Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1168 1170 1156 1159 14,200 -9.97(-0.85%)
Apr 28, 2005 1146 1173 1136 1169 17,400 +20.36(+1.77%)
Apr 27, 2005 1165 1166 1148 1149 13,600 -16.57(-1.42%)
Apr 26, 2005 1156 1169 1152 1165 14,000 +7.36(+0.64%)
Apr 25, 2005 1166 1166 1146 1158 13,600 -11.22(-0.96%)
Apr 22, 2005 1171 1178 1163 1169 13,600 -3.37(-0.29%)
Apr 21, 2005 1182 1191 1168 1173 13,200 -11.63(-0.98%)
Apr 20, 2005 1199 1199 1179 1184 11,200 -15.71(-1.31%)
Apr 19, 2005 1196 1202 1191 1200 11,000 +2.17(+0.18%)
Apr 18, 2005 1212 1212 1191 1198 11,600 -19.23(-1.58%)
Apr 15, 2005 1230 1230 1213 1217 14,200 -17.37(-1.41%)
Apr 14, 2005 1252 1254 1233 1234 15,600 -13.87(-1.11%)
Apr 13, 2005 1229 1254 1229 1248 19,600 +28.69(+2.35%)
Apr 12, 2005 1239 1239 1219 1220 13,000 -21.46(-1.73%)
Apr 11, 2005 1248 1253 1235 1241 19,400 -7.55(-0.60%)
Apr 08, 2005 1225 1249 1219 1249 17,800 +23.03(+1.88%)
Apr 07, 2005 1217 1248 1214 1225 24,200 +10.62(+0.87%)
Apr 06, 2005 1191 1220 1184 1215 16,800 +23.13(+1.94%)
Apr 05, 2005 1201 1209 1189 1192 11,600 -11.23(-0.93%)
Apr 04, 2005 1212 1218 1197 1203 13,800 -20.60(-1.68%)
Apr 02, 2005 1180 1238 1174 1224 19,600 +42.33(+3.58%)
Apr 01, 2005 1169 1182 1162 1181 10,400 +8.67(+0.74%)
Mar 31, 2005 1192 1192 1172 1173 11,400 -22.45(-1.88%)
Mar 30, 2005 1200 1209 1195 1195 9,200 -5.09(-0.42%)
Mar 29, 2005 1205 1205 1185 1200 9,000 +0.00(+0.00%)
Mar 28, 2005 1205 1205 1185 1200 0 -5.52(-0.46%)
Mar 26, 2005 1207 1211 1200 1206 9,600 -2.56(-0.21%)
Mar 25, 2005 1200 1209 1188 1208 11,400 +6.54(+0.54%)
Mar 24, 2005 1206 1218 1194 1202 13,400 -5.27(-0.44%)
Mar 23, 2005 1231 1232 1202 1207 14,600 -24.13(-1.96%)
Mar 22, 2005 1226 1233 1221 1231 10,000 +0.00(+0.00%)
Mar 21, 2005 1226 1233 1221 1231 0 +3.65(+0.30%)
Mar 19, 2005 1242 1248 1224 1227 12,400 -16.07(-1.29%)
Mar 18, 2005 1256 1258 1243 1243 12,800 -12.12(-0.97%)
Mar 17, 2005 1267 1268 1248 1256 13,600 -13.55(-1.07%)
Mar 16, 2005 1293 1293 1267 1269 15,600 -24.36(-1.88%)
Mar 15, 2005 1289 1304 1272 1294 18,600 +0.00(+0.00%)
Mar 14, 2005 1289 1304 1272 1294 0 +3.56(+0.28%)
Mar 12, 2005 1285 1293 1278 1290 15,000 +3.71(+0.29%)
Mar 11, 2005 1317 1317 1283 1286 17,800 -30.56(-2.32%)
Mar 10, 2005 1321 1326 1310 1317 20,600 -1.48(-0.11%)
Mar 09, 2005 1298 1319 1297 1318 18,000 +24.53(+1.90%)
Mar 08, 2005 1288 1297 1288 1294 10,800 +0.00(+0.00%)
Mar 07, 2005 1288 1297 1288 1294 0 +6.03(+0.47%)
Mar 05, 2005 1294 1300 1286 1288 11,000 -6.63(-0.51%)
Mar 04, 2005 1285 1295 1277 1294 12,800 +6.89(+0.54%)
Mar 03, 2005 1303 1317 1286 1287 18,600 -15.96(-1.22%)
Mar 02, 2005 1305 1309 1296 1303 14,000 -2.59(-0.20%)
Mar 01, 2005 1311 1315 1299 1306 17,600 +0.00(+0.00%)
Feb 28, 2005 1311 1315 1299 1306 0 -6.44(-0.49%)
Feb 26, 2005 1311 1329 1311 1312 24,000 +2.49(+0.19%)
Feb 25, 2005 1307 1311 1297 1310 20,200 +0.48(+0.04%)
Feb 24, 2005 1310 1317 1299 1309 24,200 +0.19(+0.01%)
Feb 23, 2005 1286 1313 1283 1309 22,600 +24.80(+1.93%)
Feb 22, 2005 1260 1285 1260 1284 12,600 +0.00(+0.00%)
Feb 21, 2005 1260 1285 1260 1284 0 +25.51(+2.03%)
Feb 19, 2005 1276 1279 1259 1259 10,600 -17.16(-1.34%)
Feb 18, 2005 1280 1280 1264 1276 11,200 -2.75(-0.22%)
Feb 17, 2005 1276 1291 1270 1279 14,400 +0.00(+0.00%)
Feb 16, 2005 1276 1291 1270 1279 0 +9.88(+0.78%)
Feb 15, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 14, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 11, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 10, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 09, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 08, 2005 1239 1274 1236 1269 17,000 +26.69(+2.15%)
Feb 07, 2005 1242 1242 1242 1242 0 -26.69(-2.10%)
Feb 05, 2005 1239 1274 1236 1269 17,000 +26.69(+2.15%)
Feb 04, 2005 1254 1269 1236 1242 20,400 -10.19(-0.81%)
Feb 03, 2005 1190 1253 1190 1252 19,000 +63.57(+5.35%)
Feb 02, 2005 1190 1203 1187 1189 9,400 -2.89(-0.24%)
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.