Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 20.11 20.26 19.20 20.13 13,030,045 +0.21(+1.06%)
Apr 28, 2005 19.79 20.18 19.59 19.92 10,158,813 +0.06(+0.32%)
Apr 27, 2005 20.10 20.17 19.44 19.85 16,598,165 -0.79(-3.82%)
Apr 26, 2005 20.74 21.17 20.22 20.64 9,619,476 -0.09(-0.44%)
Apr 25, 2005 20.59 20.89 20.49 20.73 8,666,649 +0.32(+1.57%)
Apr 22, 2005 20.48 20.61 20.17 20.41 9,159,896 -0.19(-0.94%)
Apr 21, 2005 19.92 20.68 19.74 20.60 14,658,841 +1.08(+5.55%)
Apr 20, 2005 20.48 20.60 19.50 19.52 15,381,226 -0.61(-3.05%)
Apr 19, 2005 19.78 20.28 19.69 20.14 9,954,846 +0.68(+3.49%)
Apr 18, 2005 19.48 19.90 19.37 19.46 12,886,876 -0.14(-0.70%)
Apr 15, 2005 20.04 20.19 19.41 19.59 17,164,958 -0.71(-3.48%)
Apr 14, 2005 20.51 20.71 20.23 20.30 9,590,385 -0.17(-0.81%)
Apr 13, 2005 21.38 21.44 20.33 20.47 13,576,246 -0.89(-4.17%)
Apr 12, 2005 21.04 21.39 20.57 21.36 13,952,801 +0.26(+1.22%)
Apr 11, 2005 21.68 21.75 21.04 21.10 8,944,815 -0.42(-1.96%)
Apr 08, 2005 21.90 22.39 21.48 21.52 16,930,266 -0.28(-1.30%)
Apr 07, 2005 21.52 22.03 21.16 21.81 13,792,634 +0.39(+1.84%)
Apr 06, 2005 21.49 21.84 21.34 21.41 15,457,386 +0.32(+1.52%)
Apr 05, 2005 21.48 21.93 20.96 21.09 11,716,352 -0.38(-1.75%)
Apr 04, 2005 21.48 21.54 20.99 21.47 11,479,371 -0.13(-0.60%)
Apr 01, 2005 22.07 22.20 21.47 21.60 13,912,596 -0.21(-0.97%)
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%)
Mar 01, 2005 26.73 27.17 26.28 26.54 20,079,338 -0.06(-0.24%)
Feb 28, 2005 26.34 26.62 26.11 26.61 20,649,072 +0.14(+0.52%)
Feb 25, 2005 26.13 26.61 25.85 26.47 14,304,187 +0.38(+1.44%)
Feb 24, 2005 25.07 26.13 25.07 26.09 18,944,770 +0.67(+2.64%)
Feb 23, 2005 25.85 26.18 25.00 25.42 30,176,698 -0.85(-3.25%)
Feb 22, 2005 25.77 26.88 25.54 26.28 38,701,484 +0.33(+1.27%)
Feb 18, 2005 25.21 25.97 24.51 25.95 85,316,512 +2.53(+10.82%)
Feb 17, 2005 23.95 23.95 23.23 23.41 27,713,402 -0.21(-0.89%)
Feb 16, 2005 23.63 23.97 23.20 23.62 12,706,116 -0.08(-0.35%)
Feb 15, 2005 23.65 24.46 23.61 23.71 20,388,558 +0.21(+0.90%)
Feb 14, 2005 23.99 24.08 23.40 23.50 11,791,859 -0.50(-2.10%)
Feb 11, 2005 23.17 24.17 23.09 24.00 15,158,953 +0.68(+2.91%)
Feb 10, 2005 22.91 23.44 22.83 23.32 16,408,253 +0.53(+2.34%)
Feb 09, 2005 23.68 23.75 22.67 22.79 21,348,904 -0.83(-3.50%)
Feb 08, 2005 23.24 23.99 23.17 23.61 12,414,874 +0.23(+0.98%)
Feb 07, 2005 23.70 24.14 23.17 23.39 14,208,740 -0.28(-1.20%)
Feb 04, 2005 22.39 23.73 22.39 23.67 21,967,016 +1.28(+5.74%)
Feb 03, 2005 22.39 22.54 22.07 22.39 18,798,332 -0.24(-1.05%)
Feb 02, 2005 22.27 22.80 21.64 22.62 55,442,820 +1.19(+5.57%)
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.