Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.42 11.66 11.40 11.57 3,763,955 +0.01(+0.12%)
Mar 30, 2005 11.55 11.65 11.35 11.56 4,331,974 +0.01(+0.06%)
Mar 29, 2005 11.72 11.87 11.53 11.55 5,694,624 -0.15(-1.27%)
Mar 28, 2005 11.59 11.75 11.55 11.70 3,873,369 +0.19(+1.66%)
Mar 24, 2005 10.96 11.68 10.96 11.51 3,409,103 +0.18(+1.56%)
Mar 23, 2005 11.13 11.52 10.96 11.33 10,422,075 -0.64(-5.37%)
Mar 22, 2005 12.19 12.33 11.89 11.97 3,354,183 -0.19(-1.57%)
Mar 21, 2005 12.29 12.36 12.08 12.17 3,017,307 -0.12(-0.98%)
Mar 18, 2005 12.37 12.37 12.00 12.29 6,700,016 -0.08(-0.63%)
Mar 17, 2005 12.36 12.49 12.26 12.36 2,942,713 +0.01(+0.06%)
Mar 16, 2005 12.47 12.59 12.26 12.36 4,356,037 -0.11(-0.85%)
Mar 15, 2005 12.22 12.54 12.22 12.46 6,751,255 +0.24(+1.97%)
Mar 14, 2005 11.94 12.22 11.83 12.22 3,974,291 +0.45(+3.84%)
Mar 11, 2005 11.45 11.88 10.99 11.77 2,760,404 +0.11(+0.91%)
Mar 10, 2005 11.84 11.92 11.13 11.66 8,959,635 -0.18(-1.49%)
Mar 09, 2005 12.13 12.31 11.70 11.84 6,057,828 -0.38(-3.12%)
Mar 08, 2005 12.36 12.46 12.19 12.22 4,099,558 -0.25(-1.98%)
Mar 07, 2005 12.54 12.81 12.47 12.47 4,108,475 +0.09(+0.74%)
Mar 04, 2005 12.22 12.43 12.17 12.38 6,961,166 +0.33(+2.70%)
Mar 03, 2005 12.07 12.11 11.96 12.05 3,615,616 +0.05(+0.41%)
Mar 02, 2005 11.83 12.10 11.72 12.00 4,672,530 +0.08(+0.65%)
Mar 01, 2005 11.84 11.94 11.72 11.93 3,369,470 +0.10(+0.84%)
Feb 28, 2005 11.86 11.92 11.73 11.83 3,905,217 -0.05(-0.42%)
Feb 25, 2005 11.66 12.04 11.65 11.88 5,174,448 +0.23(+2.00%)
Feb 24, 2005 11.50 11.66 11.36 11.64 3,288,082 +0.18(+1.60%)
Feb 23, 2005 11.33 11.47 11.15 11.46 4,160,705 +0.11(+1.00%)
Feb 22, 2005 11.66 11.66 11.24 11.35 4,889,801 -0.37(-3.20%)
Feb 18, 2005 11.66 11.79 11.59 11.72 5,231,207 +0.08(+0.67%)
Feb 17, 2005 11.45 11.72 11.41 11.64 8,764,870 +0.30(+2.68%)
Feb 16, 2005 11.09 11.38 11.06 11.34 4,780,671 +0.24(+2.16%)
Feb 15, 2005 10.96 11.14 10.92 11.10 5,037,857 +0.10(+0.90%)
Feb 14, 2005 10.95 11.02 10.87 11.00 5,374,875 +0.03(+0.26%)
Feb 11, 2005 10.88 11.04 10.83 10.97 5,318,965 +0.12(+1.11%)
Feb 10, 2005 10.68 10.88 10.68 10.85 4,071,673 +0.18(+1.65%)
Feb 09, 2005 10.74 10.79 10.59 10.68 2,933,937 -0.08(-0.79%)
Feb 08, 2005 10.67 10.81 10.64 10.76 2,494,866 +0.12(+1.13%)
Feb 07, 2005 10.77 10.79 10.62 10.64 3,090,769 -0.09(-0.86%)
Feb 04, 2005 10.58 10.87 10.56 10.73 6,321,667 +0.18(+1.67%)
Feb 03, 2005 10.25 10.58 10.24 10.55 4,790,437 +0.32(+3.18%)
Feb 02, 2005 10.11 10.25 10.09 10.23 4,321,641 +0.13(+1.33%)
Feb 01, 2005 9.926 10.15 9.919 10.10 4,419,024 +0.17(+1.71%)
Jan 31, 2005 9.884 9.962 9.856 9.926 2,614,613 +0.18(+1.89%)
Jan 28, 2005 9.693 9.757 9.594 9.743 2,505,057 +0.05(+0.51%)
Jan 27, 2005 9.665 9.735 9.658 9.693 2,102,362 -0.02(-0.22%)
Jan 26, 2005 9.714 9.743 9.651 9.714 1,862,727 +0.07(+0.73%)
Jan 25, 2005 9.813 9.884 9.644 9.644 2,556,438 -0.17(-1.73%)
Jan 24, 2005 9.792 9.870 9.743 9.813 2,309,018 +0.06(+0.58%)
Jan 21, 2005 9.750 9.841 9.707 9.757 2,230,319 +0.00(+0.00%)
Jan 20, 2005 9.672 9.799 9.672 9.757 2,912,847 +0.08(+0.88%)
Jan 19, 2005 9.778 9.877 9.644 9.672 2,415,742 -0.09(-0.94%)
Jan 18, 2005 9.538 9.863 9.538 9.764 4,563,966 +0.26(+2.75%)
Jan 14, 2005 9.502 9.538 9.410 9.502 2,072,213 +0.10(+1.05%)
Jan 13, 2005 9.403 9.573 9.354 9.403 3,843,786 +0.00(+0.00%)
Jan 12, 2005 9.163 9.432 9.043 9.403 3,044,908 +0.23(+2.54%)
Jan 11, 2005 9.191 9.234 9.057 9.170 1,998,044 -0.10(-1.07%)
Jan 10, 2005 9.142 9.333 9.008 9.269 2,966,351 +0.20(+2.18%)
Jan 07, 2005 9.170 9.326 9.064 9.071 1,279,705 -0.13(-1.46%)
Jan 06, 2005 9.199 9.255 8.852 9.206 2,702,370 +0.01(+0.08%)
Jan 05, 2005 9.290 9.333 9.184 9.199 2,936,060 -0.02(-0.23%)
Jan 04, 2005 9.566 9.622 9.213 9.220 3,174,139 -0.35(-3.69%)
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.