Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.58 10.80 10.40 10.58 3,481,566 +0.20(+1.94%)
Mar 30, 2005 10.23 10.46 10.05 10.38 4,198,381 +0.16(+1.59%)
Mar 29, 2005 10.80 11.07 10.12 10.22 5,237,971 -0.58(-5.40%)
Mar 28, 2005 11.46 11.46 10.77 10.80 4,133,073 -0.66(-5.76%)
Mar 24, 2005 11.58 11.87 11.46 11.46 1,657,346 -0.04(-0.33%)
Mar 23, 2005 12.02 12.17 11.19 11.50 3,712,597 -0.54(-4.45%)
Mar 22, 2005 12.25 12.67 11.98 12.04 3,637,050 -0.02(-0.16%)
Mar 21, 2005 12.08 12.23 11.87 12.06 3,346,562 +0.32(+2.69%)
Mar 18, 2005 12.06 12.09 11.69 11.74 3,290,241 -0.29(-2.39%)
Mar 17, 2005 11.69 12.18 11.59 12.03 3,525,870 +0.33(+2.86%)
Mar 16, 2005 12.43 12.43 11.57 11.69 6,622,384 -0.81(-6.50%)
Mar 15, 2005 12.49 12.76 12.36 12.51 4,101,516 +0.10(+0.77%)
Mar 14, 2005 12.84 12.92 11.91 12.41 6,616,741 -0.53(-4.07%)
Mar 11, 2005 13.45 13.54 12.79 12.94 5,603,797 +0.34(+2.74%)
Mar 10, 2005 13.02 13.40 12.40 12.59 8,420,063 -0.66(-4.98%)
Mar 09, 2005 13.54 14.18 13.24 13.25 6,793,333 -0.31(-2.26%)
Mar 08, 2005 14.93 14.93 13.47 13.56 9,752,858 -1.61(-10.60%)
Mar 07, 2005 15.79 16.39 15.17 15.17 5,301,920 -1.29(-7.85%)
Mar 04, 2005 16.08 16.97 16.07 16.46 4,052,510 +0.67(+4.24%)
Mar 03, 2005 16.27 16.40 15.71 15.79 2,497,670 -0.38(-2.37%)
Mar 02, 2005 16.12 16.50 14.84 16.17 2,834,865 +0.06(+0.36%)
Mar 01, 2005 17.00 17.11 15.96 16.12 3,080,212 -0.68(-4.05%)
Feb 28, 2005 17.42 17.45 16.66 16.80 2,295,478 -0.37(-2.17%)
Feb 25, 2005 16.84 17.32 16.84 17.17 3,156,282 +0.42(+2.51%)
Feb 24, 2005 16.36 16.75 16.30 16.75 2,371,757 +0.45(+2.76%)
Feb 23, 2005 16.03 16.45 15.98 16.30 1,926,308 +0.36(+2.28%)
Feb 22, 2005 16.56 16.76 15.84 15.93 2,780,843 -0.62(-3.76%)
Feb 18, 2005 16.27 16.69 16.13 16.56 2,233,096 +0.46(+2.85%)
Feb 17, 2005 16.84 16.88 15.98 16.10 3,070,495 -0.46(-2.77%)
Feb 16, 2005 15.58 16.85 15.57 16.56 5,086,144 +0.99(+6.33%)
Feb 15, 2005 15.76 16.10 15.57 15.57 2,634,868 -0.17(-1.09%)
Feb 14, 2005 16.22 16.22 15.41 15.74 2,765,169 +0.42(+2.75%)
Feb 11, 2005 15.17 15.49 14.85 15.32 2,092,659 +0.28(+1.85%)
Feb 10, 2005 14.73 15.22 14.69 15.04 1,756,822 +0.50(+3.42%)
Feb 09, 2005 15.25 15.25 14.55 14.55 1,782,005 -0.71(-4.64%)
Feb 08, 2005 15.12 15.28 15.06 15.25 1,729,550 +0.24(+1.59%)
Feb 07, 2005 15.11 15.46 14.81 15.02 3,181,987 +0.27(+1.82%)
Feb 04, 2005 14.86 15.30 14.37 14.75 3,203,931 -0.11(-0.71%)
Feb 03, 2005 14.21 14.95 13.76 14.85 5,129,926 +0.64(+4.51%)
Feb 02, 2005 14.14 14.33 13.93 14.21 1,488,800 +0.26(+1.85%)
Feb 01, 2005 14.17 14.26 13.90 13.95 2,012,409 +0.07(+0.48%)
Jan 31, 2005 13.35 14.25 13.01 13.89 3,525,139 +0.45(+3.35%)
Jan 28, 2005 13.56 13.68 13.37 13.44 1,937,280 +0.00(+0.00%)
Jan 27, 2005 13.39 13.56 13.08 13.44 3,393,897 +0.15(+1.15%)
Jan 26, 2005 13.78 13.88 12.83 13.28 3,376,133 -0.34(-2.53%)
Jan 25, 2005 14.05 14.66 13.47 13.63 7,695,516 +0.32(+2.37%)
Jan 24, 2005 13.59 13.83 13.19 13.31 2,798,293 -0.11(-0.78%)
Jan 21, 2005 13.40 13.63 13.26 13.42 1,820,980 +0.19(+1.45%)
Jan 20, 2005 13.32 13.40 12.82 13.23 1,800,604 -0.10(-0.72%)
Jan 19, 2005 13.53 13.57 13.20 13.32 1,943,967 -0.20(-1.49%)
Jan 18, 2005 13.60 13.80 13.31 13.52 1,718,474 -0.08(-0.56%)
Jan 14, 2005 13.94 13.94 13.06 13.60 3,161,298 +0.76(+5.89%)
Jan 13, 2005 12.63 13.57 12.50 12.84 2,276,356 +0.29(+2.29%)
Jan 12, 2005 12.49 12.59 11.90 12.56 2,556,812 +0.20(+1.63%)
Jan 11, 2005 12.98 12.99 12.16 12.36 3,680,936 -0.78(-5.90%)
Jan 10, 2005 13.43 13.78 13.09 13.13 2,539,989 -0.30(-2.21%)
Jan 07, 2005 13.39 13.52 12.86 13.43 4,195,037 +0.71(+5.57%)
Jan 06, 2005 12.47 12.90 12.13 12.72 2,857,854 +0.34(+2.78%)
Jan 05, 2005 12.61 12.80 12.35 12.37 2,350,754 -0.34(-2.71%)
Jan 04, 2005 12.87 13.34 12.44 12.72 3,685,012 -0.19(-1.48%)
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.