Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.901 10.07 9.846 10.04 2,672,089 +0.14(+1.41%)
Mar 30, 2005 9.806 9.902 9.792 9.902 2,443,574 +0.09(+0.90%)
Mar 29, 2005 9.909 9.992 9.751 9.814 3,459,522 -0.01(-0.10%)
Mar 28, 2005 9.780 9.867 9.773 9.824 2,801,659 +0.07(+0.71%)
Mar 24, 2005 9.653 9.758 9.653 9.755 3,718,073 +0.08(+0.81%)
Mar 23, 2005 9.763 9.763 9.627 9.676 2,984,235 -0.07(-0.70%)
Mar 22, 2005 9.822 9.912 9.722 9.744 2,730,396 -0.11(-1.14%)
Mar 21, 2005 9.916 9.938 9.836 9.856 2,358,176 -0.10(-1.02%)
Mar 18, 2005 9.963 10.02 9.834 9.958 6,476,739 -0.01(-0.09%)
Mar 17, 2005 9.984 10.01 9.882 9.967 2,245,686 +0.01(+0.14%)
Mar 16, 2005 10.04 10.06 9.921 9.953 2,114,938 -0.10(-0.95%)
Mar 15, 2005 10.06 10.10 10.02 10.05 2,053,686 +0.02(+0.24%)
Mar 14, 2005 9.975 10.07 9.963 10.02 2,401,759 +0.02(+0.24%)
Mar 11, 2005 10.07 10.14 9.958 10.00 2,619,083 -0.03(-0.25%)
Mar 10, 2005 10.03 10.13 10.00 10.03 2,273,955 -0.03(-0.32%)
Mar 09, 2005 10.05 10.10 9.992 10.06 3,215,695 -0.04(-0.40%)
Mar 08, 2005 10.21 10.21 10.08 10.10 3,009,560 -0.09(-0.85%)
Mar 07, 2005 10.24 10.24 10.15 10.19 2,632,629 -0.04(-0.35%)
Mar 04, 2005 10.25 10.29 10.17 10.22 3,305,805 +0.00(+0.03%)
Mar 03, 2005 10.25 10.26 10.22 10.22 2,937,119 -0.02(-0.20%)
Mar 02, 2005 10.27 10.28 10.19 10.24 3,743,398 -0.03(-0.26%)
Mar 01, 2005 10.14 10.30 10.03 10.27 3,500,749 +0.12(+1.17%)
Feb 28, 2005 10.12 10.25 10.11 10.15 2,905,315 +0.00(+0.03%)
Feb 25, 2005 10.19 10.20 9.997 10.14 4,098,538 -0.03(-0.28%)
Feb 24, 2005 10.08 10.18 10.00 10.17 2,602,592 +0.07(+0.74%)
Feb 23, 2005 9.992 10.13 9.992 10.10 2,344,630 +0.08(+0.78%)
Feb 22, 2005 10.03 10.16 9.985 10.02 3,347,621 -0.04(-0.36%)
Feb 18, 2005 10.09 10.11 9.967 10.06 2,267,477 -0.02(-0.17%)
Feb 17, 2005 10.08 10.11 10.02 10.07 2,224,483 -0.05(-0.49%)
Feb 16, 2005 10.04 10.17 10.03 10.12 2,069,588 -0.01(-0.08%)
Feb 15, 2005 10.00 10.14 9.985 10.13 5,403,663 +0.20(+1.97%)
Feb 14, 2005 9.856 10.01 9.661 9.935 5,208,719 -0.32(-3.13%)
Feb 11, 2005 10.12 10.31 10.12 10.26 2,641,463 +0.14(+1.39%)
Feb 10, 2005 9.838 10.17 9.824 10.11 4,357,090 +0.28(+2.80%)
Feb 09, 2005 10.02 10.06 9.666 9.839 5,605,086 -0.19(-1.93%)
Feb 08, 2005 9.194 10.09 9.186 10.03 9,559,920 +0.69(+7.34%)
Feb 07, 2005 9.211 9.406 9.201 9.347 2,006,570 +0.12(+1.25%)
Feb 04, 2005 9.196 9.247 9.155 9.232 1,538,939 +0.03(+0.31%)
Feb 03, 2005 9.169 9.211 9.104 9.203 1,534,817 -0.01(-0.13%)
Feb 02, 2005 9.092 9.228 9.092 9.215 2,331,673 +0.12(+1.27%)
Feb 01, 2005 9.113 9.147 9.055 9.099 2,634,985 +0.07(+0.83%)
Jan 31, 2005 8.914 9.087 8.884 9.024 2,935,941 +0.11(+1.26%)
Jan 28, 2005 8.999 8.999 8.863 8.912 2,957,732 -0.06(-0.72%)
Jan 27, 2005 8.914 9.033 8.897 8.977 2,951,254 +0.08(+0.90%)
Jan 26, 2005 8.936 8.936 8.872 8.897 1,918,226 -0.05(-0.59%)
Jan 25, 2005 8.943 9.004 8.928 8.950 1,848,730 +0.01(+0.06%)
Jan 24, 2005 8.960 9.026 8.914 8.945 2,428,851 -0.02(-0.17%)
Jan 21, 2005 9.118 9.118 8.943 8.960 2,391,157 -0.18(-1.97%)
Jan 20, 2005 9.233 9.242 9.121 9.140 2,461,243 -0.09(-1.01%)
Jan 19, 2005 9.238 9.303 9.213 9.233 1,961,220 -0.04(-0.42%)
Jan 18, 2005 9.101 9.272 9.058 9.272 3,024,284 +0.18(+1.98%)
Jan 14, 2005 9.031 9.109 9.031 9.092 2,802,248 +0.09(+0.96%)
Jan 13, 2005 9.130 9.130 8.997 9.006 2,739,230 -0.16(-1.72%)
Jan 12, 2005 9.118 9.191 9.067 9.164 2,713,316 +0.03(+0.33%)
Jan 11, 2005 9.153 9.182 9.086 9.133 2,642,052 -0.04(-0.43%)
Jan 10, 2005 8.999 9.198 8.985 9.172 3,208,627 +0.11(+1.18%)
Jan 07, 2005 9.067 9.092 8.972 9.065 3,345,265 +0.01(+0.11%)
Jan 06, 2005 9.024 9.077 8.987 9.055 3,964,257 +0.01(+0.13%)
Jan 05, 2005 9.204 9.204 9.043 9.043 2,507,771 -0.12(-1.35%)
Jan 04, 2005 9.288 9.320 9.145 9.167 2,274,544 -0.08(-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.