Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.70 12.90 12.52 12.69 372,531 -0.09(-0.73%)
Mar 30, 2005 12.93 13.12 12.68 12.78 364,334 -0.19(-1.43%)
Mar 29, 2005 13.04 13.26 12.90 12.97 413,755 +0.01(+0.07%)
Mar 28, 2005 12.25 13.03 12.09 12.96 357,968 +0.86(+7.12%)
Mar 24, 2005 12.21 12.46 12.06 12.10 420,249 -0.16(-1.34%)
Mar 23, 2005 12.66 12.72 12.21 12.26 516,346 -0.49(-3.84%)
Mar 22, 2005 12.98 13.00 12.71 12.75 169,286 -0.19(-1.50%)
Mar 21, 2005 12.97 12.98 12.85 12.95 242,213 +0.02(+0.16%)
Mar 18, 2005 12.77 12.99 12.77 12.92 532,844 +0.08(+0.63%)
Mar 17, 2005 13.20 13.20 12.84 12.84 282,666 -0.31(-2.34%)
Mar 16, 2005 13.00 13.26 12.92 13.15 379,616 +0.23(+1.76%)
Mar 15, 2005 12.82 12.99 12.68 12.92 273,736 +0.16(+1.29%)
Mar 14, 2005 12.52 12.81 12.48 12.76 385,332 +0.38(+3.11%)
Mar 11, 2005 12.37 12.50 12.28 12.37 349,040 +0.09(+0.76%)
Mar 10, 2005 11.83 12.55 11.83 12.28 1,026,025 +0.99(+8.75%)
Mar 09, 2005 11.39 11.61 11.23 11.29 178,634 -0.17(-1.47%)
Mar 08, 2005 11.64 11.67 11.42 11.46 109,297 -0.25(-2.16%)
Mar 07, 2005 11.75 11.93 11.64 11.72 132,369 -0.08(-0.65%)
Mar 04, 2005 11.72 11.86 11.59 11.79 108,009 +0.19(+1.60%)
Mar 03, 2005 11.81 11.90 11.51 11.61 205,277 -0.11(-0.94%)
Mar 02, 2005 11.88 11.97 11.70 11.72 154,141 -0.01(-0.11%)
Mar 01, 2005 11.82 11.86 11.65 11.73 158,502 -0.04(-0.32%)
Feb 28, 2005 12.08 12.08 11.62 11.77 205,968 -0.30(-2.45%)
Feb 25, 2005 11.80 12.06 11.59 12.06 158,111 +0.26(+2.22%)
Feb 24, 2005 11.75 11.88 11.34 11.80 268,895 +0.10(+0.87%)
Feb 23, 2005 11.53 11.86 11.48 11.70 239,386 +0.24(+2.14%)
Feb 22, 2005 11.48 11.56 11.39 11.45 295,199 +0.05(+0.44%)
Feb 18, 2005 11.72 11.72 11.36 11.40 159,271 -0.22(-1.92%)
Feb 17, 2005 11.98 12.00 11.61 11.63 165,061 -0.31(-2.58%)
Feb 16, 2005 11.71 11.97 11.53 11.94 254,051 +0.28(+2.43%)
Feb 15, 2005 11.51 11.75 11.48 11.65 241,694 +0.14(+1.17%)
Feb 14, 2005 11.74 11.74 11.38 11.52 71,461 -0.16(-1.37%)
Feb 11, 2005 11.61 11.78 11.30 11.68 137,161 +0.06(+0.54%)
Feb 10, 2005 11.61 11.81 11.34 11.61 224,121 -0.08(-0.69%)
Feb 09, 2005 12.16 12.24 11.66 11.69 190,794 -0.52(-4.22%)
Feb 08, 2005 11.99 12.24 11.81 12.21 343,260 +0.22(+1.83%)
Feb 07, 2005 11.76 12.20 11.74 11.99 467,900 +0.15(+1.25%)
Feb 04, 2005 11.72 11.93 11.67 11.84 325,380 +0.39(+3.39%)
Feb 03, 2005 11.25 11.46 11.18 11.45 111,032 +0.13(+1.16%)
Feb 02, 2005 11.35 11.39 11.18 11.32 138,876 +0.02(+0.17%)
Feb 01, 2005 10.92 11.34 10.90 11.30 305,451 +0.41(+3.74%)
Jan 31, 2005 10.35 10.91 10.35 10.90 502,376 +0.48(+4.58%)
Jan 28, 2005 10.73 10.73 10.35 10.42 360,893 -0.33(-3.07%)
Jan 27, 2005 10.87 10.88 10.69 10.75 165,257 -0.13(-1.16%)
Jan 26, 2005 10.77 10.88 10.77 10.88 208,637 +0.16(+1.50%)
Jan 25, 2005 10.74 10.88 10.69 10.72 185,830 -0.07(-0.67%)
Jan 24, 2005 10.87 10.95 10.77 10.79 272,417 -0.12(-1.08%)
Jan 21, 2005 10.94 11.11 10.86 10.91 195,830 -0.07(-0.66%)
Jan 20, 2005 11.19 11.23 10.96 10.98 246,513 -0.26(-2.29%)
Jan 19, 2005 11.48 11.52 11.21 11.23 169,267 -0.20(-1.74%)
Jan 18, 2005 11.04 11.48 10.99 11.43 195,705 +0.33(+2.93%)
Jan 14, 2005 11.08 11.23 10.98 11.11 121,284 +0.12(+1.08%)
Jan 13, 2005 10.77 11.24 10.77 10.99 400,261 +0.09(+0.81%)
Jan 12, 2005 10.92 10.94 10.77 10.90 288,654 +0.05(+0.47%)
Jan 11, 2005 10.81 10.96 10.76 10.85 89,688 -0.03(-0.23%)
Jan 10, 2005 10.80 11.16 10.77 10.88 167,735 +0.04(+0.35%)
Jan 07, 2005 10.70 10.93 10.65 10.84 317,717 +0.24(+2.27%)
Jan 06, 2005 10.58 10.75 10.50 10.60 356,044 -0.04(-0.36%)
Jan 05, 2005 10.84 11.05 10.61 10.63 316,434 -0.23(-2.14%)
Jan 04, 2005 11.16 11.23 10.69 10.87 332,304 -0.34(-3.05%)
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.