Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.134 9.266 9.035 9.262 6,830,678 +0.15(+1.63%)
Apr 28, 2005 9.181 9.252 9.087 9.113 5,643,696 -0.06(-0.68%)
Apr 27, 2005 9.139 9.232 9.019 9.176 4,478,967 +0.01(+0.13%)
Apr 26, 2005 9.412 9.502 9.093 9.164 6,133,231 -0.18(-1.97%)
Apr 25, 2005 9.256 9.348 9.183 9.348 4,099,536 +0.19(+2.10%)
Apr 22, 2005 9.240 9.293 9.072 9.155 3,841,499 -0.15(-1.58%)
Apr 21, 2005 9.110 9.307 9.110 9.303 6,815,605 +0.29(+3.26%)
Apr 20, 2005 9.215 9.236 8.996 9.009 4,811,278 -0.19(-2.03%)
Apr 19, 2005 9.199 9.303 9.105 9.196 4,208,574 +0.07(+0.75%)
Apr 18, 2005 8.933 9.184 8.933 9.128 5,911,161 +0.17(+1.87%)
Apr 15, 2005 9.116 9.177 8.922 8.960 8,585,165 -0.23(-2.49%)
Apr 14, 2005 9.419 9.472 9.101 9.190 8,363,847 -0.23(-2.43%)
Apr 13, 2005 9.524 9.619 9.378 9.419 4,173,913 -0.16(-1.65%)
Apr 12, 2005 9.531 9.592 9.296 9.577 8,699,345 +0.00(+0.01%)
Apr 11, 2005 9.715 9.791 9.469 9.576 7,040,261 -0.15(-1.58%)
Apr 08, 2005 9.915 9.941 9.687 9.730 3,386,894 -0.19(-1.91%)
Apr 07, 2005 9.821 9.944 9.720 9.919 3,496,426 +0.11(+1.10%)
Apr 06, 2005 9.828 9.937 9.760 9.812 3,686,332 +0.03(+0.31%)
Apr 05, 2005 9.731 9.869 9.707 9.782 3,179,936 +0.05(+0.46%)
Apr 04, 2005 9.794 9.822 9.599 9.737 5,461,512 -0.04(-0.38%)
Apr 01, 2005 9.959 10.04 9.719 9.773 4,681,712 -0.10(-1.02%)
Mar 31, 2005 9.884 9.953 9.768 9.874 4,070,465 +0.03(+0.30%)
Mar 30, 2005 9.708 9.917 9.663 9.844 5,273,717 +0.21(+2.14%)
Mar 29, 2005 9.790 9.812 9.603 9.638 4,824,249 -0.11(-1.17%)
Mar 28, 2005 9.861 9.873 9.738 9.753 3,529,113 -0.06(-0.60%)
Mar 24, 2005 9.802 9.960 9.753 9.812 3,019,936 +0.02(+0.24%)
Mar 23, 2005 9.839 9.956 9.787 9.788 4,147,257 -0.10(-0.99%)
Mar 22, 2005 10.01 10.06 9.844 9.887 4,181,620 -0.09(-0.88%)
Mar 21, 2005 10.00 10.07 9.862 9.974 2,645,514 -0.06(-0.62%)
Mar 18, 2005 10.00 10.07 9.889 10.04 5,205,054 +0.02(+0.24%)
Mar 17, 2005 10.04 10.10 9.978 10.01 3,941,266 -0.07(-0.68%)
Mar 16, 2005 10.20 10.21 10.01 10.08 4,282,101 -0.26(-2.49%)
Mar 15, 2005 10.48 10.48 10.25 10.34 4,666,635 -0.13(-1.21%)
Mar 14, 2005 10.25 10.50 10.24 10.46 3,933,241 +0.20(+1.98%)
Mar 11, 2005 10.39 10.45 10.25 10.26 4,234,551 -0.13(-1.21%)
Mar 10, 2005 10.39 10.43 10.24 10.39 4,799,050 -0.01(-0.10%)
Mar 09, 2005 10.55 10.56 10.35 10.40 4,154,387 -0.12(-1.18%)
Mar 08, 2005 10.59 10.63 10.47 10.52 4,086,633 -0.09(-0.89%)
Mar 07, 2005 10.46 10.62 10.41 10.62 5,681,408 +0.21(+2.02%)
Mar 04, 2005 10.32 10.50 10.31 10.41 3,838,385 +0.14(+1.32%)
Mar 03, 2005 10.36 10.41 10.14 10.27 4,292,428 -0.09(-0.87%)
Mar 02, 2005 10.38 10.49 10.17 10.36 5,092,550 -0.03(-0.29%)
Mar 01, 2005 10.28 10.43 10.22 10.39 4,537,748 +0.13(+1.22%)
Feb 28, 2005 10.25 10.35 10.09 10.27 6,077,735 +0.04(+0.35%)
Feb 25, 2005 10.03 10.23 9.895 10.23 6,310,513 +0.23(+2.31%)
Feb 24, 2005 9.752 10.01 9.686 10.000 6,588,281 +0.24(+2.46%)
Feb 23, 2005 9.584 9.764 9.539 9.760 5,248,132 +0.23(+2.46%)
Feb 22, 2005 9.707 9.750 9.507 9.525 6,850,057 -0.20(-2.08%)
Feb 18, 2005 9.726 9.791 9.671 9.727 4,402,645 +0.06(+0.58%)
Feb 17, 2005 9.835 9.874 9.623 9.671 6,920,304 -0.17(-1.73%)
Feb 16, 2005 9.956 9.985 9.812 9.842 4,391,501 -0.10(-0.96%)
Feb 15, 2005 9.861 10.03 9.837 9.937 6,415,104 +0.08(+0.76%)
Feb 14, 2005 9.956 9.958 9.818 9.862 2,937,255 -0.08(-0.78%)
Feb 11, 2005 9.958 10.05 9.844 9.940 4,428,040 +0.02(+0.15%)
Feb 10, 2005 9.932 10.03 9.825 9.925 4,563,842 +0.06(+0.65%)
Feb 09, 2005 10.01 10.07 9.829 9.861 5,308,335 -0.17(-1.74%)
Feb 08, 2005 9.988 10.04 9.919 10.04 5,061,270 +0.09(+0.92%)
Feb 07, 2005 9.821 9.952 9.754 9.944 4,045,109 +0.15(+1.55%)
Feb 04, 2005 9.558 9.807 9.554 9.792 3,949,281 +0.19(+1.99%)
Feb 03, 2005 9.641 9.757 9.556 9.601 4,106,828 -0.03(-0.27%)
Feb 02, 2005 9.555 9.631 9.367 9.627 7,091,393 -0.03(-0.35%)
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.