Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.309 9.322 8.976 9.072 7,317,625 -0.22(-2.38%)
Apr 28, 2005 9.282 9.503 9.226 9.293 5,234,182 +0.01(+0.14%)
Apr 27, 2005 9.399 9.401 9.163 9.280 3,216,860 -0.16(-1.68%)
Apr 26, 2005 9.231 9.607 9.231 9.439 3,211,246 +0.21(+2.24%)
Apr 25, 2005 9.138 9.288 9.138 9.232 2,722,198 +0.13(+1.37%)
Apr 22, 2005 9.197 9.199 9.022 9.107 1,712,290 -0.11(-1.15%)
Apr 21, 2005 9.078 9.215 9.066 9.213 1,964,299 +0.18(+2.02%)
Apr 20, 2005 9.179 9.199 9.010 9.030 1,833,928 -0.17(-1.80%)
Apr 19, 2005 9.128 9.306 9.128 9.195 2,248,745 +0.05(+0.56%)
Apr 18, 2005 9.170 9.202 9.029 9.144 1,858,256 +0.09(+1.05%)
Apr 15, 2005 9.359 9.359 9.048 9.050 2,216,932 -0.29(-3.07%)
Apr 14, 2005 9.402 9.463 9.324 9.337 5,028,333 -0.03(-0.31%)
Apr 13, 2005 9.282 9.394 9.282 9.365 3,800,723 +0.09(+0.93%)
Apr 12, 2005 9.282 9.309 9.175 9.279 1,506,441 -0.03(-0.28%)
Apr 11, 2005 9.301 9.308 9.242 9.304 1,490,223 +0.00(+0.02%)
Apr 08, 2005 9.330 9.385 9.280 9.303 1,812,720 -0.03(-0.29%)
Apr 07, 2005 9.410 9.410 9.274 9.330 2,529,449 -0.07(-0.72%)
Apr 06, 2005 9.468 9.482 9.381 9.397 1,465,271 -0.07(-0.73%)
Apr 05, 2005 9.338 9.487 9.338 9.466 2,139,583 +0.13(+1.39%)
Apr 04, 2005 9.330 9.361 9.252 9.337 3,973,512 +0.01(+0.07%)
Apr 01, 2005 9.490 9.567 9.266 9.330 2,822,004 -0.15(-1.59%)
Mar 31, 2005 9.348 9.511 9.296 9.481 2,830,113 +0.13(+1.41%)
Mar 30, 2005 9.258 9.349 9.245 9.349 2,588,085 +0.08(+0.90%)
Mar 29, 2005 9.356 9.434 9.207 9.266 3,664,114 -0.01(-0.10%)
Mar 28, 2005 9.234 9.316 9.228 9.276 2,967,346 +0.07(+0.71%)
Mar 24, 2005 9.114 9.213 9.114 9.210 3,937,956 +0.07(+0.81%)
Mar 23, 2005 9.218 9.218 9.090 9.136 3,160,720 -0.06(-0.70%)
Mar 22, 2005 9.274 9.359 9.179 9.200 2,891,868 -0.11(-1.14%)
Mar 21, 2005 9.362 9.383 9.287 9.306 2,497,636 -0.10(-1.02%)
Mar 18, 2005 9.407 9.463 9.285 9.402 6,859,766 -0.01(-0.09%)
Mar 17, 2005 9.426 9.455 9.330 9.410 2,378,493 +0.01(+0.14%)
Mar 16, 2005 9.479 9.497 9.367 9.397 2,240,012 -0.09(-0.95%)
Mar 15, 2005 9.497 9.537 9.458 9.487 2,175,139 +0.02(+0.24%)
Mar 14, 2005 9.418 9.511 9.407 9.465 2,543,796 +0.02(+0.24%)
Mar 11, 2005 9.506 9.571 9.402 9.442 2,773,973 -0.02(-0.25%)
Mar 10, 2005 9.474 9.564 9.444 9.466 2,408,435 -0.03(-0.32%)
Mar 09, 2005 9.490 9.535 9.434 9.497 3,405,867 -0.04(-0.40%)
Mar 08, 2005 9.643 9.643 9.519 9.535 3,187,542 -0.08(-0.85%)
Mar 07, 2005 9.667 9.667 9.579 9.617 2,788,320 -0.03(-0.35%)
Mar 04, 2005 9.675 9.715 9.604 9.651 3,501,306 +0.00(+0.03%)
Mar 03, 2005 9.673 9.691 9.648 9.648 3,110,817 -0.02(-0.20%)
Mar 02, 2005 9.692 9.704 9.623 9.667 3,964,779 -0.03(-0.26%)
Mar 01, 2005 9.571 9.723 9.474 9.692 3,707,779 +0.11(+1.17%)
Feb 28, 2005 9.553 9.673 9.543 9.580 3,077,132 +0.00(+0.03%)
Feb 25, 2005 9.619 9.627 9.439 9.577 4,340,921 -0.03(-0.28%)
Feb 24, 2005 9.518 9.615 9.442 9.604 2,756,507 +0.07(+0.74%)
Feb 23, 2005 9.434 9.561 9.434 9.534 2,483,289 +0.07(+0.78%)
Feb 22, 2005 9.466 9.593 9.428 9.460 3,545,595 -0.03(-0.35%)
Feb 18, 2005 9.531 9.543 9.410 9.494 2,401,573 -0.02(-0.17%)
Feb 17, 2005 9.514 9.548 9.458 9.510 2,356,037 -0.05(-0.49%)
Feb 16, 2005 9.484 9.598 9.474 9.556 2,191,981 -0.01(-0.08%)
Feb 15, 2005 9.442 9.571 9.428 9.564 5,723,229 +0.18(+1.97%)
Feb 14, 2005 9.306 9.455 9.122 9.380 5,516,757 -0.30(-3.13%)
Feb 11, 2005 9.555 9.737 9.555 9.683 2,797,677 +0.13(+1.39%)
Feb 10, 2005 9.288 9.606 9.276 9.550 4,614,763 +0.26(+2.80%)
Feb 09, 2005 9.457 9.495 9.127 9.290 5,936,564 -0.18(-1.93%)
Feb 08, 2005 8.681 9.523 8.673 9.473 10,125,282 +0.65(+7.34%)
Feb 07, 2005 8.697 8.881 8.687 8.825 2,125,236 +0.11(+1.25%)
Feb 04, 2005 8.682 8.731 8.644 8.716 1,629,950 +0.03(+0.31%)
Feb 03, 2005 8.657 8.697 8.596 8.689 1,625,584 -0.01(-0.13%)
Feb 02, 2005 8.585 8.713 8.585 8.700 2,469,565 +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.