Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.57 12.76 12.56 12.73 2,464,087 +0.17(+1.37%)
Mar 30, 2005 12.48 12.62 12.41 12.56 5,156,336 +0.12(+0.95%)
Mar 29, 2005 12.64 12.70 12.44 12.44 3,601,454 -0.22(-1.74%)
Mar 28, 2005 12.62 12.75 12.61 12.66 2,091,954 +0.05(+0.43%)
Mar 24, 2005 12.53 12.70 12.51 12.60 2,707,585 +0.07(+0.56%)
Mar 23, 2005 12.54 12.58 12.31 12.53 5,210,794 -0.07(-0.58%)
Mar 22, 2005 12.95 13.02 12.57 12.61 9,747,432 -0.44(-3.36%)
Mar 21, 2005 12.96 13.06 12.90 13.05 3,760,135 +0.09(+0.67%)
Mar 18, 2005 13.04 13.07 12.85 12.96 5,067,763 -0.07(-0.56%)
Mar 17, 2005 12.95 13.10 12.94 13.03 2,841,853 +0.12(+0.92%)
Mar 16, 2005 12.99 13.05 12.89 12.91 3,424,308 -0.08(-0.59%)
Mar 15, 2005 13.12 13.19 12.95 12.99 2,635,599 -0.10(-0.76%)
Mar 14, 2005 12.72 13.09 12.70 13.09 4,544,461 +0.31(+2.45%)
Mar 11, 2005 12.89 13.00 12.78 12.78 3,076,901 -0.23(-1.74%)
Mar 10, 2005 13.07 13.07 12.85 13.00 5,551,629 -0.05(-0.37%)
Mar 09, 2005 13.24 13.29 13.04 13.05 4,062,160 -0.33(-2.48%)
Mar 08, 2005 13.48 13.59 13.33 13.38 6,420,147 -0.09(-0.69%)
Mar 07, 2005 13.11 13.48 13.11 13.48 6,656,447 +0.42(+3.26%)
Mar 04, 2005 12.85 13.12 12.85 13.05 2,672,531 +0.21(+1.64%)
Mar 03, 2005 12.96 12.99 12.75 12.84 3,603,019 -0.06(-0.50%)
Mar 02, 2005 12.88 13.00 12.81 12.90 2,174,894 -0.03(-0.22%)
Mar 01, 2005 12.78 13.02 12.78 12.93 5,985,419 +0.15(+1.20%)
Feb 28, 2005 12.65 12.89 12.65 12.78 4,091,893 +0.12(+0.91%)
Feb 25, 2005 12.60 12.75 12.54 12.67 5,773,844 +0.02(+0.15%)
Feb 24, 2005 12.67 12.70 12.63 12.65 5,725,959 -0.02(-0.18%)
Feb 23, 2005 12.70 12.77 12.62 12.67 8,913,342 +0.12(+0.94%)
Feb 22, 2005 12.62 12.68 12.51 12.55 7,671,126 -0.07(-0.56%)
Feb 18, 2005 12.78 12.78 12.58 12.62 5,003,289 -0.16(-1.25%)
Feb 17, 2005 12.87 12.91 12.75 12.78 3,621,798 -0.11(-0.82%)
Feb 16, 2005 12.80 12.89 12.78 12.89 2,260,963 +0.09(+0.67%)
Feb 15, 2005 12.94 12.95 12.77 12.80 3,310,383 -0.14(-1.09%)
Feb 14, 2005 12.91 13.02 12.83 12.94 2,968,923 +0.07(+0.52%)
Feb 11, 2005 12.79 12.98 12.75 12.87 3,242,467 +0.12(+0.95%)
Feb 10, 2005 12.72 12.80 12.65 12.75 4,771,371 +0.13(+1.01%)
Feb 09, 2005 12.62 12.73 12.53 12.62 4,293,765 +0.04(+0.33%)
Feb 08, 2005 12.70 12.73 12.49 12.58 5,276,833 +0.12(+0.97%)
Feb 07, 2005 12.43 12.49 12.38 12.46 4,582,645 +0.03(+0.23%)
Feb 04, 2005 12.11 12.43 12.11 12.43 3,657,477 +0.28(+2.31%)
Feb 03, 2005 12.01 12.17 11.93 12.15 2,397,109 +0.09(+0.74%)
Feb 02, 2005 11.94 12.07 11.89 12.06 2,638,103 +0.12(+1.02%)
Feb 01, 2005 11.87 11.96 11.81 11.94 2,633,096 +0.05(+0.40%)
Jan 31, 2005 11.80 11.90 11.77 11.89 2,353,918 +0.10(+0.87%)
Jan 28, 2005 11.82 11.82 11.63 11.79 2,477,545 -0.02(-0.14%)
Jan 27, 2005 11.74 11.81 11.68 11.81 5,144,130 +0.08(+0.65%)
Jan 26, 2005 11.58 11.75 11.53 11.73 3,035,274 +0.14(+1.19%)
Jan 25, 2005 11.64 11.70 11.56 11.59 2,529,499 +0.02(+0.17%)
Jan 24, 2005 11.52 11.66 11.51 11.57 1,455,980 +0.05(+0.47%)
Jan 21, 2005 11.61 11.67 11.51 11.52 1,705,425 -0.12(-1.07%)
Jan 20, 2005 11.65 11.70 11.58 11.64 2,242,810 -0.03(-0.22%)
Jan 19, 2005 11.76 11.77 11.64 11.67 2,108,855 -0.06(-0.52%)
Jan 18, 2005 11.58 11.84 11.58 11.73 2,773,623 +0.11(+0.91%)
Jan 14, 2005 11.53 11.64 11.45 11.62 1,420,613 +0.13(+1.17%)
Jan 13, 2005 11.47 11.53 11.40 11.49 1,872,556 +0.04(+0.34%)
Jan 12, 2005 11.57 11.57 11.35 11.45 2,677,539 -0.09(-0.75%)
Jan 11, 2005 11.58 11.60 11.47 11.54 1,533,286 -0.01(-0.11%)
Jan 10, 2005 11.52 11.60 11.52 11.55 2,024,664 +0.03(+0.28%)
Jan 07, 2005 11.52 11.58 11.48 11.52 8,443,246 -0.01(-0.06%)
Jan 06, 2005 11.50 11.52 11.41 11.52 2,630,279 +0.10(+0.89%)
Jan 05, 2005 11.53 11.57 11.38 11.42 2,650,310 -0.15(-1.27%)
Jan 04, 2005 11.57 11.67 11.53 11.57 2,979,877 -0.03(-0.25%)
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.