Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.58 14.83 14.50 14.79 1,814,800 +0.21(+1.41%)
Mar 30, 2005 14.44 14.58 14.42 14.58 1,659,600 +0.13(+0.90%)
Mar 29, 2005 14.59 14.71 14.36 14.45 2,349,600 -0.02(-0.10%)
Mar 28, 2005 14.40 14.53 14.39 14.46 1,902,800 +0.10(+0.71%)
Mar 24, 2005 14.21 14.37 14.21 14.36 2,525,200 +0.12(+0.81%)
Mar 23, 2005 14.38 14.38 14.18 14.25 2,026,800 -0.10(-0.70%)
Mar 22, 2005 14.46 14.60 14.31 14.35 1,854,400 -0.16(-1.14%)
Mar 21, 2005 14.60 14.63 14.48 14.51 1,601,600 -0.15(-1.02%)
Mar 18, 2005 14.67 14.76 14.48 14.66 4,398,800 -0.01(-0.09%)
Mar 17, 2005 14.70 14.74 14.55 14.68 1,525,200 +0.02(+0.14%)
Mar 16, 2005 14.78 14.81 14.61 14.65 1,436,400 -0.14(-0.95%)
Mar 15, 2005 14.81 14.87 14.75 14.79 1,394,800 +0.04(+0.24%)
Mar 14, 2005 14.69 14.83 14.67 14.76 1,631,200 +0.04(+0.24%)
Mar 11, 2005 14.82 14.93 14.66 14.72 1,778,800 -0.04(-0.25%)
Mar 10, 2005 14.78 14.91 14.73 14.76 1,544,400 -0.05(-0.32%)
Mar 09, 2005 14.80 14.87 14.71 14.81 2,184,000 -0.06(-0.40%)
Mar 08, 2005 15.04 15.04 14.85 14.87 2,044,000 -0.13(-0.85%)
Mar 07, 2005 15.07 15.07 14.94 15.00 1,788,000 -0.05(-0.35%)
Mar 04, 2005 15.09 15.15 14.98 15.05 2,245,200 +0.01(+0.03%)
Mar 03, 2005 15.09 15.11 15.04 15.04 1,994,800 -0.03(-0.20%)
Mar 02, 2005 15.12 15.13 15.01 15.07 2,542,400 -0.04(-0.26%)
Mar 01, 2005 14.93 15.16 14.78 15.12 2,377,600 +0.18(+1.17%)
Feb 28, 2005 14.90 15.09 14.88 14.94 1,973,200 +0.00(+0.03%)
Feb 25, 2005 15.00 15.01 14.72 14.94 2,783,600 -0.04(-0.28%)
Feb 24, 2005 14.84 14.99 14.72 14.98 1,767,600 +0.11(+0.74%)
Feb 23, 2005 14.71 14.91 14.71 14.87 1,592,400 +0.12(+0.78%)
Feb 22, 2005 14.76 14.96 14.70 14.75 2,273,600 -0.05(-0.35%)
Feb 18, 2005 14.86 14.88 14.68 14.80 1,540,000 -0.03(-0.17%)
Feb 17, 2005 14.84 14.89 14.75 14.83 1,510,800 -0.07(-0.49%)
Feb 16, 2005 14.79 14.97 14.78 14.90 1,405,600 -0.01(-0.08%)
Feb 15, 2005 14.72 14.93 14.70 14.91 3,670,000 +0.29(+1.97%)
Feb 14, 2005 14.51 14.74 14.22 14.63 3,537,600 -0.47(-3.13%)
Feb 11, 2005 14.90 15.19 14.90 15.10 1,794,000 +0.21(+1.39%)
Feb 10, 2005 14.48 14.98 14.46 14.89 2,959,200 +0.40(+2.80%)
Feb 09, 2005 14.75 14.81 14.23 14.49 3,806,800 -0.29(-1.93%)
Feb 08, 2005 13.54 14.85 13.53 14.77 6,492,800 +1.01(+7.34%)
Feb 07, 2005 13.56 13.85 13.55 13.76 1,362,800 +0.17(+1.25%)
Feb 04, 2005 13.54 13.62 13.48 13.59 1,045,200 +0.04(+0.31%)
Feb 03, 2005 13.50 13.56 13.40 13.55 1,042,400 -0.02(-0.13%)
Feb 02, 2005 13.39 13.59 13.39 13.57 1,583,600 +0.17(+1.27%)
Feb 01, 2005 13.42 13.47 13.33 13.40 1,789,600 +0.11(+0.83%)
Jan 31, 2005 13.12 13.38 13.08 13.29 1,994,000 +0.16(+1.26%)
Jan 28, 2005 13.25 13.25 13.05 13.12 2,008,800 -0.09(-0.72%)
Jan 27, 2005 13.12 13.30 13.10 13.22 2,004,400 +0.12(+0.90%)
Jan 26, 2005 13.16 13.16 13.06 13.10 1,302,800 -0.08(-0.59%)
Jan 25, 2005 13.17 13.26 13.14 13.18 1,255,600 +0.01(+0.06%)
Jan 24, 2005 13.19 13.29 13.12 13.17 1,649,600 -0.02(-0.17%)
Jan 21, 2005 13.43 13.43 13.17 13.19 1,624,000 -0.26(-1.97%)
Jan 20, 2005 13.60 13.61 13.43 13.46 1,671,600 -0.14(-1.01%)
Jan 19, 2005 13.60 13.70 13.56 13.60 1,332,000 -0.06(-0.42%)
Jan 18, 2005 13.40 13.65 13.34 13.65 2,054,000 +0.27(+1.98%)
Jan 14, 2005 13.30 13.41 13.30 13.39 1,903,200 +0.13(+0.96%)
Jan 13, 2005 13.44 13.44 13.25 13.26 1,860,400 -0.23(-1.72%)
Jan 12, 2005 13.43 13.53 13.35 13.49 1,842,800 +0.04(+0.33%)
Jan 11, 2005 13.48 13.52 13.38 13.45 1,794,400 -0.06(-0.43%)
Jan 10, 2005 13.25 13.54 13.23 13.51 2,179,200 +0.16(+1.18%)
Jan 07, 2005 13.35 13.39 13.21 13.35 2,272,000 +0.02(+0.11%)
Jan 06, 2005 13.29 13.37 13.23 13.33 2,692,400 +0.02(+0.13%)
Jan 05, 2005 13.55 13.55 13.31 13.31 1,703,200 -0.18(-1.35%)
Jan 04, 2005 13.68 13.72 13.46 13.50 1,544,800 -0.12(-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.