Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 8.604 8.636 8.549 8.591 2,790,815 +0.07(+0.83%)
Jan 31, 2005 8.416 8.580 8.387 8.521 3,109,569 +0.11(+1.26%)
Jan 28, 2005 8.497 8.497 8.368 8.415 3,132,649 -0.06(-0.72%)
Jan 27, 2005 8.416 8.529 8.400 8.476 3,125,788 +0.08(+0.90%)
Jan 26, 2005 8.437 8.437 8.376 8.400 2,031,668 -0.05(-0.59%)
Jan 25, 2005 8.444 8.501 8.429 8.450 1,958,061 +0.00(+0.06%)
Jan 24, 2005 8.460 8.522 8.416 8.445 2,572,490 -0.01(-0.17%)
Jan 21, 2005 8.609 8.609 8.444 8.460 2,532,568 -0.17(-1.97%)
Jan 20, 2005 8.718 8.726 8.612 8.630 2,606,798 -0.09(-1.01%)
Jan 19, 2005 8.723 8.783 8.699 8.718 2,077,204 -0.04(-0.42%)
Jan 18, 2005 8.593 8.755 8.553 8.755 3,203,137 +0.17(+1.98%)
Jan 14, 2005 8.527 8.601 8.527 8.585 2,967,970 +0.08(+0.96%)
Jan 13, 2005 8.620 8.620 8.495 8.503 2,901,225 -0.15(-1.72%)
Jan 12, 2005 8.609 8.678 8.561 8.652 2,873,778 +0.03(+0.33%)
Jan 11, 2005 8.642 8.670 8.578 8.623 2,798,300 -0.04(-0.43%)
Jan 10, 2005 8.497 8.684 8.484 8.660 3,398,382 +0.10(+1.18%)
Jan 07, 2005 8.561 8.585 8.471 8.559 3,543,100 +0.01(+0.11%)
Jan 06, 2005 8.521 8.570 8.485 8.549 4,198,698 +0.01(+0.13%)
Jan 05, 2005 8.690 8.690 8.538 8.538 2,656,077 -0.12(-1.35%)
Jan 04, 2005 8.769 8.800 8.634 8.655 2,409,058 -0.07(-0.84%)
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.