Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.90 11.06 10.63 10.85 1,650,551 -0.04(-0.41%)
Apr 28, 2005 11.10 11.18 10.83 10.89 1,099,360 -0.29(-2.55%)
Apr 27, 2005 11.33 11.33 10.89 11.18 2,714,249 -0.16(-1.46%)
Apr 26, 2005 11.47 11.56 11.28 11.34 1,640,462 -0.13(-1.11%)
Apr 25, 2005 11.02 11.48 10.99 11.47 2,008,841 +0.49(+4.51%)
Apr 22, 2005 11.36 11.36 10.88 10.97 1,857,566 -0.35(-3.05%)
Apr 21, 2005 11.29 11.34 11.02 11.32 2,491,278 +0.13(+1.14%)
Apr 20, 2005 11.51 11.62 11.18 11.19 2,018,849 -0.36(-3.12%)
Apr 19, 2005 11.47 11.62 11.36 11.55 1,614,999 +0.16(+1.38%)
Apr 18, 2005 11.60 11.64 11.26 11.39 1,775,409 -0.17(-1.49%)
Apr 15, 2005 11.47 11.88 11.44 11.56 2,914,544 +0.21(+1.85%)
Apr 14, 2005 11.87 11.92 11.33 11.36 2,450,760 -0.35(-3.01%)
Apr 13, 2005 11.90 12.00 11.64 11.71 2,819,990 -0.21(-1.76%)
Apr 12, 2005 11.73 12.00 11.65 11.92 2,737,496 +0.22(+1.86%)
Apr 11, 2005 11.71 11.77 11.49 11.70 1,768,480 -0.01(-0.06%)
Apr 08, 2005 11.80 11.91 11.62 11.71 2,082,715 -0.04(-0.32%)
Apr 07, 2005 11.45 11.78 11.37 11.74 1,991,394 +0.30(+2.62%)
Apr 06, 2005 11.41 11.50 11.36 11.45 1,391,977 +0.04(+0.39%)
Apr 05, 2005 11.61 11.65 11.39 11.40 1,760,824 -0.13(-1.17%)
Apr 04, 2005 11.56 11.62 11.25 11.54 1,998,656 -0.03(-0.26%)
Apr 01, 2005 11.25 11.57 11.15 11.56 3,423,291 +0.46(+4.19%)
Mar 31, 2005 11.46 11.53 10.98 11.10 5,152,233 -0.36(-3.14%)
Mar 30, 2005 11.72 11.77 11.07 11.46 4,512,549 -0.22(-1.86%)
Mar 29, 2005 12.03 12.12 11.58 11.68 3,401,162 -0.44(-3.65%)
Mar 28, 2005 12.39 12.48 11.90 12.12 4,328,808 -0.26(-2.06%)
Mar 24, 2005 12.83 12.89 12.36 12.38 2,727,483 -0.39(-3.06%)
Mar 23, 2005 12.70 12.88 12.49 12.77 2,806,788 +0.11(+0.90%)
Mar 22, 2005 12.27 12.78 12.23 12.65 4,992,172 -0.28(-2.18%)
Mar 21, 2005 13.06 13.08 12.85 12.93 1,083,085 -0.03(-0.26%)
Mar 18, 2005 12.99 13.08 12.90 12.97 1,196,120 +0.02(+0.13%)
Mar 17, 2005 12.85 13.13 12.85 12.95 1,370,637 +0.07(+0.57%)
Mar 16, 2005 12.98 13.19 12.85 12.88 899,376 -0.06(-0.48%)
Mar 15, 2005 12.97 13.22 12.88 12.94 2,185,966 -0.03(-0.22%)
Mar 14, 2005 12.94 13.15 12.93 12.97 2,251,743 +0.04(+0.30%)
Mar 11, 2005 12.75 12.95 12.75 12.93 2,037,695 +0.19(+1.46%)
Mar 10, 2005 12.94 12.98 12.66 12.74 1,366,632 -0.10(-0.75%)
Mar 09, 2005 12.95 13.22 12.84 12.84 2,093,041 -0.19(-1.47%)
Mar 08, 2005 13.28 13.28 12.99 13.03 881,030 -0.21(-1.61%)
Mar 07, 2005 13.00 13.35 12.93 13.24 1,836,490 +0.25(+1.90%)
Mar 04, 2005 12.94 12.99 12.55 12.99 1,577,036 +0.19(+1.45%)
Mar 03, 2005 12.90 13.02 12.77 12.81 1,456,101 -0.02(-0.18%)
Mar 02, 2005 12.64 12.91 12.47 12.83 1,966,196 +0.22(+1.78%)
Mar 01, 2005 12.37 12.62 12.30 12.61 2,595,583 +0.31(+2.52%)
Feb 28, 2005 12.30 12.50 12.25 12.30 2,076,911 -0.05(-0.41%)
Feb 25, 2005 12.27 12.40 12.22 12.35 2,121,714 +0.13(+1.06%)
Feb 24, 2005 12.21 12.29 12.00 12.22 1,487,287 +0.06(+0.46%)
Feb 23, 2005 12.03 12.27 12.00 12.16 1,636,362 +0.10(+0.84%)
Feb 22, 2005 12.00 12.35 11.97 12.06 1,879,328 -0.05(-0.42%)
Feb 18, 2005 12.18 12.31 12.07 12.11 1,207,490 -0.01(-0.09%)
Feb 17, 2005 12.29 12.40 12.07 12.12 2,107,198 -0.12(-0.96%)
Feb 16, 2005 12.14 12.29 12.04 12.24 2,311,099 +0.10(+0.83%)
Feb 15, 2005 12.09 12.26 11.98 12.14 3,053,714 +0.09(+0.75%)
Feb 14, 2005 11.50 12.09 11.47 12.05 4,056,641 +0.41(+3.53%)
Feb 11, 2005 11.41 11.74 10.97 11.64 6,316,791 +0.16(+1.37%)
Feb 10, 2005 11.78 11.98 11.32 11.48 27,667,906 -1.96(-14.60%)
Feb 09, 2005 13.88 13.92 13.39 13.44 2,474,007 -0.44(-3.16%)
Feb 08, 2005 13.60 14.03 13.49 13.88 7,494,961 +0.35(+2.58%)
Feb 07, 2005 13.30 13.65 13.30 13.53 3,816,683 +0.15(+1.14%)
Feb 04, 2005 13.19 13.39 13.13 13.38 2,912,936 +0.19(+1.45%)
Feb 03, 2005 13.05 13.22 12.94 13.19 1,597,271 -0.04(-0.34%)
Feb 02, 2005 13.07 13.39 12.94 13.24 3,256,726 +0.62(+4.95%)
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.