Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.955 10.12 9.952 10.03 1,936,786 +0.03(+0.30%)
Mar 30, 2005 9.897 10.05 9.897 10.00 1,751,693 +0.13(+1.31%)
Mar 29, 2005 10.12 10.17 9.867 9.871 2,980,899 -0.32(-3.18%)
Mar 28, 2005 10.11 10.23 10.08 10.20 4,293,806 +0.23(+2.30%)
Mar 24, 2005 9.983 10.04 9.936 9.966 1,906,584 -0.01(-0.09%)
Mar 23, 2005 10.00 10.12 9.957 9.976 1,736,592 -0.08(-0.78%)
Mar 22, 2005 9.955 10.09 9.955 10.05 3,414,508 +0.05(+0.51%)
Mar 21, 2005 9.920 10.15 9.908 10.00 3,011,100 +0.00(+0.02%)
Mar 18, 2005 9.966 10.00 9.897 10.00 3,315,274 +0.04(+0.37%)
Mar 17, 2005 10.11 10.11 9.908 9.964 3,395,524 -0.15(-1.51%)
Mar 16, 2005 10.20 10.21 10.03 10.12 4,648,028 -0.08(-0.77%)
Mar 15, 2005 10.15 10.22 10.05 10.20 2,708,653 +0.09(+0.89%)
Mar 14, 2005 10.18 10.23 10.02 10.11 2,945,951 -0.11(-1.09%)
Mar 11, 2005 10.19 10.32 10.13 10.22 2,358,314 +0.06(+0.55%)
Mar 10, 2005 10.31 10.35 10.11 10.16 2,561,528 -0.15(-1.48%)
Mar 09, 2005 10.33 10.40 10.27 10.31 4,122,520 -0.03(-0.34%)
Mar 08, 2005 10.36 10.46 10.28 10.35 5,064,379 -0.04(-0.42%)
Mar 07, 2005 10.24 10.51 10.16 10.39 4,508,669 +0.16(+1.61%)
Mar 04, 2005 9.607 10.37 9.607 10.23 12,595,367 +0.68(+7.11%)
Mar 03, 2005 10.02 10.15 9.494 9.549 19,424,814 -0.89(-8.48%)
Mar 02, 2005 10.51 10.72 10.41 10.43 5,980,351 -0.13(-1.27%)
Mar 01, 2005 11.10 11.10 10.54 10.57 9,975,593 +0.25(+2.43%)
Feb 28, 2005 10.15 10.37 10.15 10.32 3,293,701 +0.17(+1.67%)
Feb 25, 2005 9.978 10.16 9.966 10.15 1,211,516 +0.14(+1.37%)
Feb 24, 2005 9.890 10.04 9.844 10.01 2,361,766 +0.12(+1.17%)
Feb 23, 2005 9.874 9.950 9.820 9.897 1,794,838 +0.05(+0.52%)
Feb 22, 2005 9.901 9.987 9.786 9.846 1,992,012 -0.10(-0.98%)
Feb 18, 2005 9.966 10.01 9.932 9.943 1,684,387 +0.00(+0.00%)
Feb 17, 2005 10.05 10.10 9.934 9.943 739,076 -0.08(-0.83%)
Feb 16, 2005 9.996 10.03 9.883 10.03 1,140,758 +0.04(+0.37%)
Feb 15, 2005 10.14 10.15 9.850 9.990 1,695,173 -0.17(-1.67%)
Feb 14, 2005 9.862 10.19 9.862 10.16 2,356,588 +0.27(+2.77%)
Feb 11, 2005 9.806 9.906 9.721 9.885 2,094,266 +0.08(+0.80%)
Feb 10, 2005 9.781 9.816 9.667 9.806 2,911,867 +0.00(+0.02%)
Feb 09, 2005 9.948 9.955 9.783 9.804 2,184,008 -0.14(-1.44%)
Feb 08, 2005 10.12 10.12 9.920 9.948 2,495,516 -0.17(-1.72%)
Feb 07, 2005 10.18 10.21 10.06 10.12 1,969,145 -0.12(-1.18%)
Feb 04, 2005 9.990 10.46 9.990 10.24 5,644,250 +0.23(+2.34%)
Feb 03, 2005 9.943 10.01 9.899 10.01 2,568,863 +0.02(+0.23%)
Feb 02, 2005 9.804 10.02 9.758 9.985 3,455,064 +0.23(+2.38%)
Feb 01, 2005 9.711 9.765 9.665 9.753 1,715,883 +0.04(+0.43%)
Jan 31, 2005 9.621 9.767 9.568 9.711 2,262,532 +0.09(+0.96%)
Jan 28, 2005 9.665 9.665 9.517 9.619 2,188,754 -0.06(-0.60%)
Jan 27, 2005 9.598 9.721 9.549 9.677 2,898,492 +0.08(+0.82%)
Jan 26, 2005 9.491 9.616 9.454 9.598 2,503,713 +0.13(+1.42%)
Jan 25, 2005 9.382 9.602 9.382 9.463 3,304,488 +0.08(+0.86%)
Jan 24, 2005 9.496 9.554 9.375 9.382 4,242,032 -0.11(-1.20%)
Jan 21, 2005 9.656 9.779 9.482 9.496 9,187,762 -0.16(-1.66%)
Jan 20, 2005 8.889 9.684 8.886 9.656 16,397,319 +0.78(+8.80%)
Jan 19, 2005 8.923 8.947 8.840 8.875 3,776,927 -0.07(-0.80%)
Jan 18, 2005 8.916 8.984 8.865 8.947 2,974,858 -0.02(-0.18%)
Jan 14, 2005 8.868 8.993 8.858 8.963 2,120,584 +0.10(+1.10%)
Jan 13, 2005 8.870 8.949 8.807 8.865 2,811,770 +0.03(+0.39%)
Jan 12, 2005 8.912 8.921 8.773 8.831 3,285,072 -0.06(-0.65%)
Jan 11, 2005 9.004 9.004 8.861 8.889 2,742,738 -0.12(-1.29%)
Jan 10, 2005 8.981 9.095 8.956 9.004 4,474,584 +0.02(+0.26%)
Jan 07, 2005 8.981 9.016 8.935 8.981 3,625,488 +0.05(+0.60%)
Jan 06, 2005 8.935 8.979 8.865 8.928 2,347,959 +0.05(+0.57%)
Jan 05, 2005 9.051 9.060 8.842 8.877 3,940,447 -0.16(-1.79%)
Jan 04, 2005 9.155 9.178 8.995 9.039 4,977,657 -0.09(-0.97%)
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.