Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.22 12.31 11.90 12.29 225,834 +0.10(+0.82%)
Mar 30, 2005 11.97 12.23 11.69 12.19 224,617 -0.04(-0.30%)
Mar 29, 2005 12.35 12.52 12.09 12.23 167,412 -0.12(-0.95%)
Mar 28, 2005 12.67 12.79 12.15 12.35 195,959 -0.29(-2.29%)
Mar 24, 2005 12.70 12.89 12.62 12.63 125,144 +0.03(+0.21%)
Mar 23, 2005 12.80 12.85 12.42 12.61 233,801 -0.18(-1.41%)
Mar 22, 2005 13.00 13.11 12.74 12.79 367,465 -0.21(-1.60%)
Mar 21, 2005 13.52 13.66 12.98 13.00 616,204 -0.52(-3.88%)
Mar 18, 2005 13.42 13.85 13.38 13.52 722,427 +0.19(+1.42%)
Mar 17, 2005 12.54 13.38 12.50 13.33 350,536 +0.80(+6.42%)
Mar 16, 2005 11.93 12.61 11.62 12.53 599,718 +0.87(+7.44%)
Mar 15, 2005 11.48 11.74 11.48 11.66 187,660 +0.22(+1.90%)
Mar 14, 2005 11.39 11.50 11.29 11.44 158,892 -0.04(-0.31%)
Mar 11, 2005 11.18 11.48 11.13 11.48 163,650 +0.21(+1.84%)
Mar 10, 2005 11.45 11.45 11.03 11.27 222,957 -0.17(-1.50%)
Mar 09, 2005 11.44 11.50 11.34 11.44 179,140 +0.01(+0.08%)
Mar 08, 2005 11.34 11.51 11.28 11.43 320,771 +0.09(+0.80%)
Mar 07, 2005 11.48 11.66 11.07 11.34 653,493 +0.39(+3.55%)
Mar 04, 2005 10.71 10.98 10.53 10.95 160,994 +0.48(+4.57%)
Mar 03, 2005 10.49 10.71 10.41 10.47 156,900 -0.01(-0.09%)
Mar 02, 2005 10.57 10.81 10.39 10.48 286,913 -0.14(-1.28%)
Mar 01, 2005 10.05 10.66 10.05 10.62 124,369 +0.54(+5.38%)
Feb 28, 2005 10.31 10.38 9.941 10.08 158,892 -0.25(-2.45%)
Feb 25, 2005 10.08 10.34 10.03 10.33 90,400 +0.20(+1.96%)
Feb 24, 2005 9.851 10.18 9.580 10.13 119,501 +0.24(+2.47%)
Feb 23, 2005 9.860 10.12 9.779 9.887 119,279 +0.12(+1.20%)
Feb 22, 2005 10.33 10.33 9.670 9.770 153,470 -0.56(-5.42%)
Feb 18, 2005 10.35 10.42 10.19 10.33 81,327 +0.05(+0.53%)
Feb 17, 2005 10.65 10.85 10.21 10.28 119,943 -0.28(-2.65%)
Feb 16, 2005 10.33 10.71 10.25 10.56 123,263 +0.28(+2.73%)
Feb 15, 2005 10.19 10.37 10.08 10.28 72,143 +0.08(+0.80%)
Feb 14, 2005 10.32 10.35 10.10 10.19 43,595 -0.07(-0.70%)
Feb 11, 2005 10.17 10.39 10.04 10.27 135,434 +0.05(+0.44%)
Feb 10, 2005 10.13 10.34 10.09 10.22 99,141 +0.09(+0.89%)
Feb 09, 2005 10.53 10.56 10.10 10.13 195,516 -0.33(-3.11%)
Feb 08, 2005 10.57 10.66 10.33 10.46 128,795 -0.17(-1.62%)
Feb 07, 2005 10.64 10.84 10.59 10.63 101,907 -0.06(-0.59%)
Feb 04, 2005 10.65 10.83 10.58 10.69 190,537 +0.00(+0.00%)
Feb 03, 2005 11.05 11.05 10.65 10.69 89,736 -0.36(-3.27%)
Feb 02, 2005 10.96 11.16 10.82 11.05 211,561 +0.09(+0.82%)
Feb 01, 2005 10.57 10.98 10.57 10.96 329,402 +0.43(+4.12%)
Jan 31, 2005 10.11 10.61 10.11 10.53 282,376 +0.48(+4.77%)
Jan 28, 2005 10.32 10.51 9.941 10.05 174,051 -0.34(-3.30%)
Jan 27, 2005 10.23 10.52 10.11 10.39 214,659 +0.19(+1.86%)
Jan 26, 2005 10.03 10.21 9.905 10.20 88,076 +0.26(+2.64%)
Jan 25, 2005 10.17 10.18 9.887 9.941 200,274 +0.05(+0.46%)
Jan 24, 2005 10.22 10.30 9.860 9.896 173,829 -0.33(-3.27%)
Jan 21, 2005 10.42 10.42 10.13 10.23 200,938 -0.24(-2.25%)
Jan 20, 2005 10.42 10.56 10.25 10.47 173,940 -0.03(-0.26%)
Jan 19, 2005 10.71 10.71 10.46 10.49 274,631 -0.19(-1.78%)
Jan 18, 2005 10.46 10.71 10.33 10.68 161,215 +0.23(+2.16%)
Jan 14, 2005 10.35 10.47 10.18 10.46 136,762 +0.25(+2.48%)
Jan 13, 2005 10.46 10.56 10.14 10.20 336,705 -0.33(-3.09%)
Jan 12, 2005 10.57 10.66 10.30 10.53 201,381 -0.03(-0.26%)
Jan 11, 2005 10.80 10.85 10.36 10.56 256,042 -0.25(-2.34%)
Jan 10, 2005 10.63 11.13 10.63 10.81 351,532 +0.18(+1.70%)
Jan 07, 2005 11.10 11.10 10.62 10.63 412,499 -0.42(-3.76%)
Jan 06, 2005 11.21 11.24 10.98 11.04 269,541 -0.08(-0.73%)
Jan 05, 2005 11.56 11.57 10.94 11.13 399,553 -0.49(-4.20%)
Jan 04, 2005 12.30 12.30 11.59 11.61 307,161 -0.69(-5.58%)
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.