Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.43 23.81 23.34 23.61 933,654 +0.13(+0.56%)
Mar 30, 2005 22.89 23.49 22.89 23.47 1,916,855 +0.63(+2.78%)
Mar 29, 2005 23.42 23.65 22.80 22.84 2,804,954 -0.68(-2.88%)
Mar 28, 2005 23.63 24.03 23.47 23.52 1,695,887 +0.05(+0.22%)
Mar 24, 2005 23.44 23.57 23.17 23.46 2,290,223 +0.04(+0.18%)
Mar 23, 2005 23.72 23.79 23.41 23.42 1,616,283 -0.34(-1.45%)
Mar 22, 2005 24.24 24.49 23.76 23.77 1,550,297 -0.37(-1.52%)
Mar 21, 2005 24.49 24.55 24.11 24.13 1,031,105 -0.44(-1.80%)
Mar 18, 2005 24.36 24.74 24.19 24.58 2,895,361 +0.40(+1.67%)
Mar 17, 2005 24.13 24.34 23.92 24.17 1,525,171 +0.15(+0.62%)
Mar 16, 2005 24.15 24.23 23.84 24.02 1,983,310 -0.09(-0.35%)
Mar 15, 2005 24.34 24.47 24.10 24.11 2,070,194 -0.04(-0.16%)
Mar 14, 2005 24.50 24.59 24.06 24.15 1,715,847 -0.25(-1.01%)
Mar 11, 2005 24.12 24.62 23.98 24.39 1,121,512 +0.16(+0.67%)
Mar 10, 2005 24.55 24.67 23.89 24.23 3,071,947 -0.55(-2.23%)
Mar 09, 2005 24.87 25.32 24.75 24.78 2,469,627 -0.33(-1.31%)
Mar 08, 2005 25.13 25.55 24.28 25.11 4,328,717 -0.86(-3.33%)
Mar 07, 2005 26.15 26.19 25.93 25.98 1,608,299 -0.28(-1.05%)
Mar 04, 2005 26.02 26.45 25.88 26.25 2,186,666 +0.39(+1.51%)
Mar 03, 2005 26.38 26.40 25.72 25.86 1,841,477 -0.52(-1.97%)
Mar 02, 2005 26.49 26.67 26.33 26.38 2,442,858 -0.21(-0.80%)
Mar 01, 2005 26.62 26.89 26.54 26.59 2,230,343 -0.13(-0.48%)
Feb 28, 2005 26.94 27.23 26.65 26.72 1,184,209 -0.21(-0.79%)
Feb 25, 2005 26.76 27.22 26.64 26.94 1,171,059 +0.06(+0.21%)
Feb 24, 2005 26.20 26.90 25.88 26.88 932,010 +0.68(+2.60%)
Feb 23, 2005 26.11 26.40 26.04 26.20 1,363,614 +0.09(+0.36%)
Feb 22, 2005 26.32 26.57 26.09 26.10 1,133,957 -0.25(-0.94%)
Feb 18, 2005 26.64 26.82 26.07 26.35 1,534,330 -0.35(-1.32%)
Feb 17, 2005 26.62 27.22 26.62 26.71 1,231,409 +0.03(+0.13%)
Feb 16, 2005 26.40 26.76 26.19 26.67 1,906,758 +0.10(+0.38%)
Feb 15, 2005 25.88 26.65 25.83 26.57 1,992,233 +0.60(+2.33%)
Feb 14, 2005 25.98 26.18 25.89 25.96 765,051 -0.01(-0.05%)
Feb 11, 2005 25.48 26.10 25.48 25.98 1,541,374 +0.49(+1.94%)
Feb 10, 2005 25.64 25.64 25.33 25.48 1,703,871 -0.16(-0.61%)
Feb 09, 2005 25.83 25.95 25.50 25.64 2,121,621 -0.28(-1.08%)
Feb 08, 2005 25.72 26.04 25.55 25.92 2,051,409 +0.06(+0.21%)
Feb 07, 2005 25.47 26.30 25.42 25.87 3,110,928 +0.38(+1.50%)
Feb 04, 2005 23.95 25.72 23.74 25.48 3,450,011 +1.24(+5.11%)
Feb 03, 2005 22.99 24.43 22.45 24.24 3,367,119 +1.26(+5.46%)
Feb 02, 2005 22.40 23.00 22.37 22.99 1,303,499 +0.70(+3.13%)
Feb 01, 2005 22.58 22.68 22.14 22.29 1,333,791 -0.51(-2.24%)
Jan 31, 2005 22.37 22.84 22.22 22.80 882,932 +0.53(+2.39%)
Jan 28, 2005 22.19 22.46 22.12 22.27 815,303 +0.08(+0.36%)
Jan 27, 2005 22.12 22.19 22.00 22.19 733,350 +0.06(+0.29%)
Jan 26, 2005 21.63 22.24 21.61 22.12 1,177,399 +0.49(+2.26%)
Jan 25, 2005 21.55 21.72 21.51 21.63 527,646 +0.18(+0.85%)
Jan 24, 2005 21.48 21.76 21.34 21.45 680,985 -0.09(-0.42%)
Jan 21, 2005 21.77 22.02 21.52 21.54 396,380 -0.25(-1.13%)
Jan 20, 2005 22.10 22.10 21.55 21.79 1,518,831 -0.31(-1.41%)
Jan 19, 2005 22.28 22.46 22.06 22.10 509,799 -0.27(-1.20%)
Jan 18, 2005 22.27 22.47 22.00 22.37 592,926 +0.01(+0.06%)
Jan 14, 2005 21.85 22.42 21.76 22.35 868,373 +0.50(+2.30%)
Jan 13, 2005 21.70 22.16 21.66 21.85 710,807 +0.10(+0.47%)
Jan 12, 2005 21.64 21.76 21.45 21.75 779,845 +0.22(+1.01%)
Jan 11, 2005 21.82 21.86 21.40 21.53 1,138,654 -0.29(-1.33%)
Jan 10, 2005 21.51 22.03 21.51 21.82 888,568 +0.18(+0.85%)
Jan 07, 2005 21.80 21.89 21.59 21.64 1,236,340 -0.11(-0.51%)
Jan 06, 2005 21.72 21.89 21.48 21.75 1,500,750 +0.10(+0.45%)
Jan 05, 2005 22.31 22.31 21.65 21.65 1,318,058 -0.60(-2.68%)
Jan 04, 2005 22.68 22.70 22.14 22.25 1,052,709 -0.34(-1.53%)
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.