Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.92 10.97 10.87 10.90 84,816 -0.05(-0.45%)
Mar 30, 2005 10.80 10.97 10.80 10.95 108,125 +0.14(+1.29%)
Mar 29, 2005 10.77 10.93 10.77 10.81 163,806 +0.01(+0.11%)
Mar 28, 2005 10.72 10.85 10.72 10.80 68,630 -0.04(-0.37%)
Mar 24, 2005 10.79 10.85 10.78 10.84 108,125 +0.05(+0.49%)
Mar 23, 2005 10.84 10.86 10.79 10.79 76,076 -0.14(-1.24%)
Mar 22, 2005 10.93 11.27 10.90 10.92 146,649 +0.04(+0.37%)
Mar 21, 2005 10.98 10.99 10.84 10.88 149,562 -0.08(-0.70%)
Mar 18, 2005 11.01 11.01 10.93 10.96 179,022 -0.11(-0.98%)
Mar 17, 2005 11.01 11.11 11.01 11.07 92,262 +0.02(+0.20%)
Mar 16, 2005 10.99 11.09 10.97 11.05 57,623 +0.01(+0.11%)
Mar 15, 2005 11.05 11.07 11.01 11.03 118,484 +0.02(+0.14%)
Mar 14, 2005 11.03 11.04 10.96 11.02 130,462 -0.08(-0.70%)
Mar 11, 2005 11.12 11.14 11.09 11.10 49,530 -0.02(-0.22%)
Mar 10, 2005 11.09 11.13 11.05 11.12 111,686 -0.00(-0.03%)
Mar 09, 2005 11.10 11.18 11.06 11.12 153,771 -0.46(-3.95%)
Mar 08, 2005 11.50 11.63 11.50 11.58 191,647 +0.09(+0.75%)
Mar 07, 2005 11.44 11.51 11.40 11.49 168,339 -0.06(-0.56%)
Mar 04, 2005 11.43 11.74 11.39 11.56 236,322 +0.02(+0.13%)
Mar 03, 2005 11.46 11.55 11.44 11.54 114,923 +0.02(+0.19%)
Mar 02, 2005 11.54 11.61 11.48 11.52 152,152 -0.10(-0.88%)
Mar 01, 2005 11.57 11.71 11.53 11.62 107,154 +0.26(+2.31%)
Feb 28, 2005 11.34 11.43 11.27 11.36 86,111 -0.10(-0.86%)
Feb 25, 2005 11.24 11.46 11.24 11.46 125,930 +0.06(+0.54%)
Feb 24, 2005 11.28 11.42 11.28 11.40 124,959 +0.12(+1.10%)
Feb 23, 2005 11.13 11.29 11.13 11.27 98,089 +0.14(+1.22%)
Feb 22, 2005 11.20 11.27 11.10 11.14 287,471 -0.31(-2.72%)
Feb 18, 2005 11.40 11.45 11.37 11.45 51,149 -0.01(-0.08%)
Feb 17, 2005 11.36 11.49 11.36 11.46 80,932 +0.02(+0.19%)
Feb 16, 2005 11.45 11.46 11.38 11.44 88,701 -0.04(-0.38%)
Feb 15, 2005 11.37 11.52 11.37 11.48 134,671 -0.12(-1.01%)
Feb 14, 2005 11.54 11.66 11.53 11.60 91,615 +0.26(+2.26%)
Feb 11, 2005 11.34 11.43 11.33 11.34 111,038 +0.02(+0.19%)
Feb 10, 2005 11.27 11.33 11.27 11.32 86,435 +0.10(+0.85%)
Feb 09, 2005 11.23 11.27 11.18 11.23 88,377 -0.14(-1.20%)
Feb 08, 2005 11.34 11.40 11.30 11.36 162,188 +0.08(+0.74%)
Feb 07, 2005 11.16 11.28 11.13 11.28 231,142 +0.11(+1.00%)
Feb 04, 2005 10.97 11.21 10.89 11.17 491,744 +0.23(+2.12%)
Feb 03, 2005 10.87 10.94 10.83 10.94 60,537 +0.01(+0.09%)
Feb 02, 2005 10.89 10.94 10.85 10.93 69,925 +0.18(+1.64%)
Feb 01, 2005 10.67 10.80 10.64 10.75 95,176 -0.01(-0.09%)
Jan 31, 2005 10.64 10.84 10.64 10.76 409,516 -0.02(-0.20%)
Jan 28, 2005 10.75 10.81 10.65 10.78 699,578 +0.03(+0.26%)
Jan 27, 2005 10.70 10.79 10.69 10.75 87,730 -0.05(-0.46%)
Jan 26, 2005 10.79 10.82 10.76 10.80 94,852 +0.15(+1.39%)
Jan 25, 2005 10.69 10.73 10.64 10.65 61,832 -0.16(-1.46%)
Jan 24, 2005 10.73 10.81 10.64 10.81 109,420 +0.11(+1.01%)
Jan 21, 2005 10.65 10.71 10.60 10.70 72,838 +0.04(+0.41%)
Jan 20, 2005 10.75 10.77 10.60 10.66 162,511 -0.08(-0.75%)
Jan 19, 2005 10.81 10.85 10.72 10.74 127,549 +0.03(+0.26%)
Jan 18, 2005 10.60 10.73 10.56 10.71 129,491 +0.31(+3.00%)
Jan 14, 2005 10.43 10.48 10.38 10.40 94,852 +0.04(+0.36%)
Jan 13, 2005 10.39 10.42 10.34 10.36 76,400 -0.01(-0.09%)
Jan 12, 2005 10.37 10.38 10.30 10.37 69,925 +0.02(+0.21%)
Jan 11, 2005 10.44 10.44 10.29 10.35 88,377 -0.09(-0.89%)
Jan 10, 2005 10.49 10.49 10.41 10.44 69,277 -0.03(-0.27%)
Jan 07, 2005 10.56 10.58 10.45 10.47 105,535 +0.05(+0.47%)
Jan 06, 2005 10.49 10.49 10.39 10.42 187,762 -0.09(-0.85%)
Jan 05, 2005 10.56 10.59 10.47 10.51 105,859 -0.05(-0.50%)
Jan 04, 2005 10.65 10.67 10.53 10.56 232,761 -0.01(-0.09%)
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.