Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.92 13.06 12.84 13.02 1,053,616 +0.09(+0.72%)
Mar 30, 2005 12.82 12.93 12.80 12.93 1,062,007 +0.08(+0.64%)
Mar 29, 2005 13.32 13.42 12.75 12.85 1,608,079 -0.45(-3.38%)
Mar 28, 2005 13.41 13.48 13.22 13.30 913,202 -0.11(-0.78%)
Mar 24, 2005 13.33 13.51 13.31 13.40 648,985 +0.08(+0.57%)
Mar 23, 2005 13.40 13.53 13.33 13.33 710,288 -0.20(-1.51%)
Mar 22, 2005 13.55 13.86 13.51 13.53 665,252 -0.02(-0.17%)
Mar 21, 2005 13.68 13.68 13.30 13.55 572,614 -0.09(-0.64%)
Mar 18, 2005 13.77 13.77 13.44 13.64 1,303,107 -0.12(-0.89%)
Mar 17, 2005 13.52 13.87 13.46 13.76 889,572 +0.15(+1.07%)
Mar 16, 2005 13.80 13.84 13.47 13.62 1,490,954 -0.31(-2.22%)
Mar 15, 2005 14.01 14.11 13.93 13.93 813,885 -0.07(-0.50%)
Mar 14, 2005 14.19 14.20 13.93 14.00 763,542 -0.05(-0.33%)
Mar 11, 2005 13.93 14.23 13.93 14.04 625,526 +0.03(+0.21%)
Mar 10, 2005 14.42 14.43 13.79 14.02 1,284,956 -0.39(-2.72%)
Mar 09, 2005 14.54 14.56 14.10 14.41 1,474,857 +0.08(+0.57%)
Mar 08, 2005 14.42 14.48 14.21 14.33 1,127,762 -0.15(-1.05%)
Mar 07, 2005 14.66 14.69 14.47 14.48 832,721 -0.12(-0.84%)
Mar 04, 2005 14.35 14.72 14.35 14.60 1,247,284 +0.33(+2.29%)
Mar 03, 2005 14.37 14.51 14.24 14.27 998,307 -0.15(-1.01%)
Mar 02, 2005 14.48 14.54 14.22 14.42 1,056,527 -0.14(-0.96%)
Mar 01, 2005 14.56 14.76 14.45 14.56 1,782,226 -0.01(-0.08%)
Feb 28, 2005 14.59 14.80 14.42 14.57 1,737,191 +0.11(+0.73%)
Feb 25, 2005 13.99 14.51 13.86 14.47 1,849,694 +0.57(+4.08%)
Feb 24, 2005 13.84 13.92 13.72 13.90 1,471,090 +0.06(+0.42%)
Feb 23, 2005 13.87 13.96 13.78 13.84 984,437 +0.03(+0.21%)
Feb 22, 2005 14.19 14.27 13.78 13.81 1,342,321 -0.41(-2.87%)
Feb 18, 2005 14.08 14.31 14.04 14.22 824,845 +0.09(+0.62%)
Feb 17, 2005 14.26 14.37 14.08 14.13 1,041,630 -0.25(-1.71%)
Feb 16, 2005 14.13 14.46 14.02 14.38 977,416 +0.26(+1.86%)
Feb 15, 2005 13.98 14.21 13.88 14.12 1,194,715 +0.13(+0.92%)
Feb 14, 2005 14.20 14.20 13.88 13.99 1,203,790 -0.16(-1.11%)
Feb 11, 2005 14.02 14.28 13.86 14.14 1,061,493 +0.20(+1.47%)
Feb 10, 2005 13.84 14.04 13.72 13.94 1,069,541 +0.16(+1.14%)
Feb 09, 2005 14.16 14.19 13.73 13.78 1,323,998 -0.38(-2.68%)
Feb 08, 2005 14.20 14.26 14.02 14.16 1,160,810 -0.18(-1.26%)
Feb 07, 2005 14.34 14.55 14.21 14.34 1,520,064 +0.00(+0.00%)
Feb 04, 2005 13.73 14.35 13.63 14.34 1,960,826 +0.55(+4.02%)
Feb 03, 2005 13.90 14.02 13.74 13.79 1,792,329 -0.23(-1.67%)
Feb 02, 2005 13.58 14.19 13.49 14.02 3,002,456 +0.43(+3.18%)
Feb 01, 2005 13.02 13.78 13.02 13.59 3,329,004 +0.58(+4.49%)
Jan 31, 2005 12.93 13.13 12.88 13.01 2,526,762 +0.16(+1.27%)
Jan 28, 2005 12.96 13.34 12.57 12.84 3,899,220 +0.57(+4.61%)
Jan 27, 2005 12.49 12.49 12.21 12.28 808,235 -0.08(-0.62%)
Jan 26, 2005 12.29 12.43 12.25 12.35 674,499 +0.08(+0.62%)
Jan 25, 2005 12.32 12.56 12.26 12.28 938,717 +0.01(+0.09%)
Jan 24, 2005 12.32 12.34 12.16 12.26 910,291 +0.07(+0.57%)
Jan 21, 2005 12.28 12.44 12.18 12.19 853,955 +0.04(+0.29%)
Jan 20, 2005 12.18 12.32 12.09 12.16 842,139 -0.08(-0.67%)
Jan 19, 2005 12.32 12.39 12.22 12.24 700,185 -0.11(-0.90%)
Jan 18, 2005 12.12 12.38 12.02 12.35 708,746 +0.15(+1.25%)
Jan 14, 2005 11.94 12.23 11.88 12.20 785,289 +0.34(+2.91%)
Jan 13, 2005 11.95 12.06 11.81 11.86 978,786 -0.09(-0.78%)
Jan 12, 2005 12.03 12.12 11.82 11.95 996,595 -0.11(-0.87%)
Jan 11, 2005 12.16 12.16 11.86 12.05 752,240 -0.13(-1.05%)
Jan 10, 2005 12.04 12.29 12.02 12.18 863,030 +0.15(+1.21%)
Jan 07, 2005 12.07 12.07 11.81 12.04 967,313 +0.07(+0.59%)
Jan 06, 2005 11.93 12.05 11.86 11.97 1,238,038 +0.04(+0.29%)
Jan 05, 2005 12.18 12.25 11.87 11.93 954,128 -0.25(-2.01%)
Jan 04, 2005 12.67 12.67 12.12 12.18 1,225,880 -0.40(-3.20%)
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.