Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.292 9.305 8.960 9.056 7,330,933 -0.22(-2.38%)
Apr 28, 2005 9.265 9.486 9.209 9.276 5,243,701 +0.01(+0.14%)
Apr 27, 2005 9.382 9.384 9.147 9.264 3,222,711 -0.16(-1.68%)
Apr 26, 2005 9.214 9.590 9.214 9.422 3,217,086 +0.21(+2.24%)
Apr 25, 2005 9.121 9.272 9.121 9.216 2,727,149 +0.12(+1.37%)
Apr 22, 2005 9.180 9.182 9.006 9.091 1,715,404 -0.11(-1.15%)
Apr 21, 2005 9.062 9.198 9.049 9.196 1,967,872 +0.18(+2.02%)
Apr 20, 2005 9.163 9.182 8.993 9.014 1,837,263 -0.16(-1.80%)
Apr 19, 2005 9.112 9.289 9.112 9.179 2,252,835 +0.05(+0.56%)
Apr 18, 2005 9.153 9.185 9.012 9.128 1,861,635 +0.09(+1.05%)
Apr 15, 2005 9.342 9.342 9.032 9.033 2,220,964 -0.29(-3.07%)
Apr 14, 2005 9.385 9.446 9.307 9.320 5,037,477 -0.03(-0.31%)
Apr 13, 2005 9.265 9.377 9.265 9.348 3,807,635 +0.09(+0.93%)
Apr 12, 2005 9.265 9.292 9.158 9.262 1,509,181 -0.03(-0.28%)
Apr 11, 2005 9.284 9.291 9.225 9.288 1,492,933 +0.00(+0.02%)
Apr 08, 2005 9.313 9.368 9.264 9.286 1,816,016 -0.03(-0.29%)
Apr 07, 2005 9.393 9.393 9.257 9.313 2,534,049 -0.07(-0.72%)
Apr 06, 2005 9.451 9.465 9.364 9.380 1,467,936 -0.07(-0.73%)
Apr 05, 2005 9.321 9.470 9.321 9.449 2,143,474 +0.13(+1.39%)
Apr 04, 2005 9.313 9.344 9.235 9.320 3,980,738 +0.01(+0.07%)
Apr 01, 2005 9.473 9.550 9.249 9.313 2,827,136 -0.15(-1.59%)
Mar 31, 2005 9.331 9.494 9.280 9.464 2,835,260 +0.13(+1.41%)
Mar 30, 2005 9.241 9.332 9.228 9.332 2,592,791 +0.08(+0.90%)
Mar 29, 2005 9.339 9.417 9.190 9.249 3,670,778 -0.01(-0.10%)
Mar 28, 2005 9.217 9.299 9.211 9.259 2,972,743 +0.07(+0.71%)
Mar 24, 2005 9.097 9.196 9.097 9.193 3,945,118 +0.07(+0.81%)
Mar 23, 2005 9.201 9.201 9.073 9.120 3,166,468 -0.06(-0.70%)
Mar 22, 2005 9.257 9.342 9.163 9.184 2,897,127 -0.11(-1.14%)
Mar 21, 2005 9.345 9.366 9.270 9.289 2,502,178 -0.10(-1.02%)
Mar 18, 2005 9.390 9.446 9.268 9.385 6,872,242 -0.01(-0.09%)
Mar 17, 2005 9.409 9.438 9.313 9.393 2,382,818 +0.01(+0.14%)
Mar 16, 2005 9.462 9.480 9.350 9.380 2,244,086 -0.09(-0.95%)
Mar 15, 2005 9.480 9.520 9.441 9.470 2,179,095 +0.02(+0.24%)
Mar 14, 2005 9.401 9.494 9.390 9.448 2,548,422 +0.02(+0.24%)
Mar 11, 2005 9.489 9.553 9.385 9.425 2,779,018 -0.02(-0.25%)
Mar 10, 2005 9.457 9.547 9.427 9.449 2,412,815 -0.03(-0.32%)
Mar 09, 2005 9.473 9.518 9.417 9.480 3,412,061 -0.04(-0.40%)
Mar 08, 2005 9.625 9.625 9.502 9.518 3,193,339 -0.08(-0.85%)
Mar 07, 2005 9.649 9.649 9.561 9.600 2,793,391 -0.03(-0.35%)
Mar 04, 2005 9.657 9.697 9.587 9.633 3,507,674 +0.00(+0.03%)
Mar 03, 2005 9.656 9.673 9.630 9.630 3,116,474 -0.02(-0.20%)
Mar 02, 2005 9.675 9.686 9.606 9.649 3,971,989 -0.03(-0.26%)
Mar 01, 2005 9.553 9.705 9.457 9.675 3,714,522 +0.11(+1.17%)
Feb 28, 2005 9.536 9.656 9.526 9.563 3,082,728 +0.00(+0.03%)
Feb 25, 2005 9.601 9.609 9.422 9.560 4,348,816 -0.03(-0.28%)
Feb 24, 2005 9.500 9.598 9.425 9.587 2,761,520 +0.07(+0.74%)
Feb 23, 2005 9.417 9.544 9.417 9.516 2,487,805 +0.07(+0.78%)
Feb 22, 2005 9.449 9.576 9.411 9.443 3,552,043 -0.03(-0.35%)
Feb 18, 2005 9.513 9.526 9.393 9.476 2,405,940 -0.02(-0.17%)
Feb 17, 2005 9.497 9.531 9.441 9.492 2,360,321 -0.05(-0.49%)
Feb 16, 2005 9.467 9.580 9.457 9.539 2,195,967 -0.01(-0.08%)
Feb 15, 2005 9.425 9.553 9.411 9.547 5,733,638 +0.18(+1.97%)
Feb 14, 2005 9.289 9.438 9.105 9.363 5,526,790 -0.30(-3.13%)
Feb 11, 2005 9.537 9.720 9.537 9.665 2,802,764 +0.13(+1.39%)
Feb 10, 2005 9.272 9.588 9.259 9.532 4,623,156 +0.26(+2.80%)
Feb 09, 2005 9.440 9.478 9.110 9.273 5,947,361 -0.18(-1.93%)
Feb 08, 2005 8.665 9.505 8.657 9.456 10,143,697 +0.65(+7.34%)
Feb 07, 2005 8.681 8.865 8.672 8.809 2,129,101 +0.11(+1.25%)
Feb 04, 2005 8.667 8.715 8.628 8.700 1,632,915 +0.03(+0.31%)
Feb 03, 2005 8.641 8.681 8.580 8.673 1,628,540 -0.01(-0.13%)
Feb 02, 2005 8.569 8.697 8.569 8.684 2,474,057 +0.11(+1.27%)
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.