Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.17 22.33 21.71 21.81 14,118,524 -0.50(-2.22%)
Mar 30, 2005 22.31 22.62 21.54 22.30 23,390,538 +0.00(+0.00%)
Mar 29, 2005 22.78 23.04 22.20 22.30 16,000,319 -0.50(-2.21%)
Mar 28, 2005 23.07 23.40 22.59 22.81 13,924,363 -0.26(-1.11%)
Mar 24, 2005 23.08 23.71 23.05 23.06 23,571,624 +0.05(+0.20%)
Mar 23, 2005 22.50 23.17 22.46 23.02 19,851,508 +0.49(+2.16%)
Mar 22, 2005 22.96 23.17 22.45 22.53 16,969,816 -0.41(-1.80%)
Mar 21, 2005 22.17 23.00 22.04 22.94 17,826,872 +0.76(+3.43%)
Mar 18, 2005 22.66 22.73 21.77 22.18 17,406,190 -0.46(-2.03%)
Mar 17, 2005 22.94 23.03 22.59 22.64 12,055,643 -0.23(-1.00%)
Mar 16, 2005 23.17 23.54 22.86 22.87 14,582,681 -0.39(-1.70%)
Mar 15, 2005 23.86 24.09 23.25 23.27 10,299,367 -0.48(-2.01%)
Mar 14, 2005 23.57 23.84 23.40 23.74 15,584,866 +0.65(+2.82%)
Mar 11, 2005 23.84 23.87 22.88 23.09 19,944,012 -0.53(-2.25%)
Mar 10, 2005 23.71 23.92 23.25 23.62 18,775,450 -0.01(-0.04%)
Mar 09, 2005 24.11 24.56 23.56 23.63 24,791,504 -0.63(-2.61%)
Mar 08, 2005 25.50 25.55 24.10 24.27 36,293,104 -1.29(-5.06%)
Mar 07, 2005 25.41 26.09 25.24 25.56 13,924,036 +0.26(+1.02%)
Mar 04, 2005 25.49 25.71 25.09 25.30 16,156,236 -0.11(-0.43%)
Mar 03, 2005 25.70 25.86 25.04 25.41 20,737,002 -0.35(-1.35%)
Mar 02, 2005 26.25 26.40 25.61 25.76 25,808,072 -0.78(-2.94%)
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.