Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.25 14.36 14.17 14.32 2,559,836 +0.05(+0.36%)
Mar 30, 2005 14.10 14.30 14.05 14.27 1,623,815 +0.20(+1.45%)
Mar 29, 2005 14.10 14.23 14.03 14.06 2,778,076 -0.04(-0.26%)
Mar 28, 2005 14.10 14.14 14.06 14.10 1,974,050 +0.00(+0.01%)
Mar 24, 2005 14.08 14.17 14.01 14.10 1,863,385 +0.01(+0.09%)
Mar 23, 2005 14.12 14.17 14.06 14.09 2,602,185 -0.04(-0.26%)
Mar 22, 2005 14.21 14.35 14.12 14.12 1,444,525 -0.14(-0.96%)
Mar 21, 2005 14.20 14.31 14.20 14.26 1,626,598 +0.03(+0.18%)
Mar 18, 2005 14.19 14.29 14.09 14.23 3,293,072 +0.09(+0.63%)
Mar 17, 2005 13.99 14.19 13.96 14.14 2,396,001 +0.16(+1.12%)
Mar 16, 2005 14.19 14.21 13.95 13.99 4,444,860 -0.39(-2.71%)
Mar 15, 2005 14.50 14.54 14.37 14.38 2,285,954 -0.10(-0.70%)
Mar 14, 2005 14.27 14.50 14.24 14.48 3,400,956 +0.23(+1.61%)
Mar 11, 2005 14.40 14.40 14.23 14.25 3,119,964 -0.14(-1.00%)
Mar 10, 2005 14.29 14.43 14.26 14.39 2,832,790 +0.11(+0.75%)
Mar 09, 2005 14.28 14.36 14.18 14.29 3,522,131 -0.15(-1.04%)
Mar 08, 2005 14.40 14.48 14.40 14.44 2,560,145 -0.06(-0.39%)
Mar 07, 2005 14.50 14.54 14.46 14.49 2,576,219 -0.02(-0.16%)
Mar 04, 2005 14.52 14.56 14.40 14.52 3,518,731 +0.00(+0.00%)
Mar 03, 2005 14.56 14.59 14.46 14.52 2,495,229 -0.02(-0.15%)
Mar 02, 2005 14.49 14.61 14.44 14.54 4,066,804 +0.00(+0.03%)
Mar 01, 2005 14.72 14.77 14.48 14.53 4,409,001 -0.20(-1.34%)
Feb 28, 2005 14.54 14.80 14.31 14.73 5,546,569 +0.18(+1.24%)
Feb 25, 2005 14.41 14.62 14.33 14.55 3,775,302 +0.08(+0.53%)
Feb 24, 2005 14.35 14.47 14.24 14.47 4,912,251 +0.22(+1.53%)
Feb 23, 2005 14.09 14.32 14.09 14.25 3,377,772 +0.16(+1.16%)
Feb 22, 2005 13.81 14.14 13.81 14.09 5,249,194 +0.24(+1.76%)
Feb 18, 2005 13.69 13.91 13.65 13.85 3,795,704 +0.18(+1.29%)
Feb 17, 2005 13.65 13.73 13.64 13.67 1,327,059 -0.01(-0.06%)
Feb 16, 2005 13.75 13.79 13.64 13.68 3,183,643 -0.14(-1.01%)
Feb 15, 2005 13.84 13.88 13.78 13.82 1,412,995 -0.04(-0.32%)
Feb 14, 2005 13.88 13.99 13.81 13.86 1,333,550 -0.05(-0.35%)
Feb 11, 2005 13.82 14.00 13.75 13.91 1,263,071 +0.10(+0.73%)
Feb 10, 2005 13.77 13.84 13.75 13.81 1,690,895 +0.02(+0.14%)
Feb 09, 2005 13.93 13.95 13.77 13.79 2,308,211 -0.17(-1.20%)
Feb 08, 2005 14.11 14.17 13.92 13.96 1,794,451 -0.15(-1.07%)
Feb 07, 2005 13.98 14.14 13.94 14.11 3,225,684 +0.09(+0.67%)
Feb 04, 2005 13.76 14.04 13.76 14.02 4,568,817 +0.20(+1.42%)
Feb 03, 2005 13.75 13.85 13.72 13.82 3,146,549 +0.04(+0.28%)
Feb 02, 2005 13.61 13.79 13.61 13.78 2,588,893 +0.11(+0.80%)
Feb 01, 2005 13.72 13.72 13.59 13.67 2,731,707 -0.06(-0.44%)
Jan 31, 2005 13.61 13.78 13.44 13.73 4,574,691 +0.23(+1.68%)
Jan 28, 2005 13.61 13.61 13.42 13.50 4,167,577 -0.14(-1.04%)
Jan 27, 2005 13.56 13.67 13.40 13.65 4,217,964 +0.03(+0.21%)
Jan 26, 2005 13.63 13.75 13.54 13.62 3,604,667 -0.01(-0.06%)
Jan 25, 2005 13.61 13.73 13.61 13.63 1,744,682 +0.04(+0.26%)
Jan 24, 2005 13.60 13.70 13.56 13.59 2,451,643 -0.01(-0.05%)
Jan 21, 2005 13.75 13.77 13.55 13.60 3,040,211 -0.16(-1.18%)
Jan 20, 2005 13.83 13.91 13.75 13.76 2,804,042 -0.14(-1.00%)
Jan 19, 2005 14.04 14.10 13.83 13.90 2,772,821 -0.19(-1.32%)
Jan 18, 2005 13.89 14.14 13.84 14.08 3,888,441 +0.07(+0.49%)
Jan 14, 2005 13.88 14.03 13.79 14.02 3,158,295 +0.13(+0.92%)
Jan 13, 2005 13.92 13.94 13.86 13.89 3,634,343 -0.03(-0.22%)
Jan 12, 2005 13.74 13.93 13.71 13.92 4,000,652 +0.16(+1.16%)
Jan 11, 2005 13.70 13.80 13.62 13.76 2,854,120 -0.02(-0.13%)
Jan 10, 2005 13.75 13.81 13.68 13.78 4,515,648 +0.02(+0.12%)
Jan 07, 2005 13.78 13.78 13.69 13.76 2,817,025 +0.02(+0.18%)
Jan 06, 2005 13.61 13.76 13.61 13.74 3,698,640 +0.12(+0.92%)
Jan 05, 2005 13.68 13.70 13.59 13.61 3,303,582 -0.06(-0.47%)
Jan 04, 2005 13.68 13.88 13.60 13.68 6,652,915 -0.01(-0.06%)
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.