Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.390 9.492 8.948 9.356 19,616,632 -0.03(-0.36%)
Apr 28, 2005 9.173 9.458 9.159 9.390 29,579,476 +0.16(+1.69%)
Apr 27, 2005 8.710 9.343 8.669 9.234 53,674,852 +0.69(+8.04%)
Apr 26, 2005 8.472 8.689 8.458 8.547 13,788,207 -0.03(-0.32%)
Apr 25, 2005 8.533 8.574 8.404 8.574 8,885,335 +0.19(+2.27%)
Apr 22, 2005 8.376 8.513 8.240 8.383 12,683,510 +0.00(+0.00%)
Apr 21, 2005 8.458 8.574 8.118 8.383 22,311,434 +0.00(+0.00%)
Apr 20, 2005 8.125 8.513 8.057 8.383 36,212,800 +0.43(+5.39%)
Apr 19, 2005 7.968 8.023 7.927 7.955 11,047,995 +0.09(+1.12%)
Apr 18, 2005 7.852 8.097 7.784 7.866 18,030,788 +0.31(+4.14%)
Apr 15, 2005 7.764 7.771 7.533 7.553 10,164,326 -0.20(-2.55%)
Apr 14, 2005 7.893 7.941 7.703 7.750 9,145,601 -0.14(-1.81%)
Apr 13, 2005 8.063 8.063 7.846 7.893 13,204,630 -0.20(-2.52%)
Apr 12, 2005 7.948 8.125 7.880 8.097 6,532,656 +0.04(+0.51%)
Apr 11, 2005 8.131 8.165 7.968 8.057 6,678,587 -0.10(-1.17%)
Apr 08, 2005 8.193 8.315 8.152 8.152 8,492,365 -0.05(-0.66%)
Apr 07, 2005 8.023 8.234 7.941 8.206 18,567,192 +0.20(+2.55%)
Apr 06, 2005 7.676 8.057 7.676 8.002 16,528,566 +0.35(+4.53%)
Apr 05, 2005 7.614 7.703 7.594 7.655 9,045,521 +0.00(+0.00%)
Apr 04, 2005 7.546 7.669 7.465 7.655 6,849,942 +0.07(+0.99%)
Apr 01, 2005 7.628 7.689 7.560 7.580 8,702,811 +0.01(+0.09%)
Mar 31, 2005 7.383 7.621 7.383 7.574 8,228,425 +0.22(+3.06%)
Mar 30, 2005 7.369 7.485 7.329 7.349 8,606,993 -0.03(-0.46%)
Mar 29, 2005 7.465 7.546 7.363 7.383 6,279,738 -0.10(-1.36%)
Mar 28, 2005 7.397 7.519 7.397 7.485 5,162,697 +0.10(+1.29%)
Mar 24, 2005 7.390 7.539 7.369 7.390 8,382,438 +0.03(+0.37%)
Mar 23, 2005 7.533 7.533 7.335 7.363 8,386,112 -0.10(-1.37%)
Mar 22, 2005 7.349 7.601 7.349 7.465 11,686,976 +0.10(+1.39%)
Mar 21, 2005 7.553 7.580 7.356 7.363 11,087,821 -0.19(-2.52%)
Mar 18, 2005 7.703 7.744 7.485 7.553 12,948,920 -0.15(-1.94%)
Mar 17, 2005 7.560 7.744 7.533 7.703 9,820,293 +0.10(+1.34%)
Mar 16, 2005 7.676 7.757 7.560 7.601 7,890,711 -0.12(-1.50%)
Mar 15, 2005 7.818 7.900 7.696 7.716 6,812,467 -0.10(-1.22%)
Mar 14, 2005 7.710 7.839 7.703 7.812 7,360,480 +0.12(+1.59%)
Mar 11, 2005 7.757 7.832 7.669 7.689 5,170,192 -0.05(-0.70%)
Mar 10, 2005 7.710 7.798 7.682 7.744 5,279,677 +0.02(+0.26%)
Mar 09, 2005 7.689 7.839 7.628 7.723 9,903,913 +0.03(+0.35%)
Mar 08, 2005 7.778 7.825 7.662 7.696 5,758,766 -0.07(-0.96%)
Mar 07, 2005 7.744 7.907 7.730 7.771 9,513,441 +0.10(+1.24%)
Mar 04, 2005 8.016 8.023 7.655 7.676 17,031,168 -0.30(-3.75%)
Mar 03, 2005 7.921 8.016 7.839 7.975 9,473,909 +0.16(+2.09%)
Mar 02, 2005 7.866 7.975 7.791 7.812 4,705,946 -0.05(-0.69%)
Mar 01, 2005 7.791 7.936 7.791 7.866 6,162,611 +0.06(+0.78%)
Feb 28, 2005 7.839 7.921 7.723 7.805 6,675,501 -0.14(-1.80%)
Feb 25, 2005 7.846 7.955 7.832 7.948 6,726,937 +0.12(+1.57%)
Feb 24, 2005 7.587 7.832 7.560 7.825 10,198,421 +0.14(+1.77%)
Feb 23, 2005 7.825 7.880 7.642 7.689 9,432,907 -0.12(-1.57%)
Feb 22, 2005 7.873 7.955 7.791 7.812 9,066,242 -0.13(-1.63%)
Feb 18, 2005 8.070 8.070 7.927 7.941 8,383,614 -0.03(-0.43%)
Feb 17, 2005 8.063 8.111 7.955 7.975 8,536,012 -0.08(-1.01%)
Feb 16, 2005 8.016 8.125 7.927 8.057 9,563,113 +0.05(+0.59%)
Feb 15, 2005 8.057 8.159 7.968 8.009 6,604,519 -0.05(-0.68%)
Feb 14, 2005 8.097 8.125 7.995 8.063 4,649,954 -0.05(-0.59%)
Feb 11, 2005 8.016 8.165 7.893 8.111 8,118,940 +0.11(+1.36%)
Feb 10, 2005 8.002 8.050 7.771 8.002 7,764,913 +0.05(+0.68%)
Feb 09, 2005 8.186 8.295 7.907 7.948 11,223,465 -0.28(-3.39%)
Feb 08, 2005 8.070 8.234 8.063 8.227 15,824,776 +0.22(+2.81%)
Feb 07, 2005 7.812 8.111 7.798 8.002 17,261,014 +0.30(+3.89%)
Feb 04, 2005 7.519 7.703 7.492 7.703 12,827,090 +0.18(+2.44%)
Feb 03, 2005 7.567 7.580 7.471 7.519 7,456,151 -0.03(-0.45%)
Feb 02, 2005 7.478 7.580 7.471 7.553 11,463,009 +0.12(+1.56%)
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.