Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.91 12.23 11.76 12.15 235,500 +0.29(+2.45%)
Apr 28, 2005 12.13 12.13 11.86 11.86 228,900 -0.27(-2.23%)
Apr 27, 2005 12.10 12.25 11.91 12.13 234,600 +0.03(+0.25%)
Apr 26, 2005 12.01 12.38 11.88 12.10 365,200 +0.10(+0.83%)
Apr 25, 2005 11.96 12.06 11.93 12.00 257,000 +0.11(+0.93%)
Apr 22, 2005 12.07 12.07 11.80 11.89 347,900 -0.17(-1.41%)
Apr 21, 2005 12.07 12.13 11.96 12.06 344,700 +0.09(+0.75%)
Apr 20, 2005 12.05 12.09 11.80 11.97 406,600 -0.02(-0.17%)
Apr 19, 2005 11.89 12.01 11.82 11.99 298,800 +0.10(+0.84%)
Apr 18, 2005 11.71 12.09 11.71 11.89 447,000 +0.18(+1.54%)
Apr 15, 2005 11.66 11.80 11.51 11.71 514,400 +0.05(+0.43%)
Apr 14, 2005 11.57 11.78 11.50 11.66 405,700 +0.10(+0.87%)
Apr 13, 2005 11.71 11.77 11.48 11.56 151,400 -0.14(-1.20%)
Apr 12, 2005 11.51 11.91 11.41 11.70 280,900 +0.19(+1.65%)
Apr 11, 2005 11.67 11.75 11.46 11.51 193,900 -0.14(-1.20%)
Apr 08, 2005 11.82 11.90 11.63 11.65 99,400 -0.15(-1.27%)
Apr 07, 2005 11.99 11.99 11.67 11.80 119,800 -0.19(-1.58%)
Apr 06, 2005 11.88 12.04 11.84 11.99 161,400 +0.17(+1.44%)
Apr 05, 2005 11.66 12.00 11.60 11.82 221,900 +0.26(+2.25%)
Apr 04, 2005 11.86 12.13 11.54 11.56 762,300 -0.64(-5.25%)
Apr 01, 2005 12.08 12.48 11.75 12.20 299,800 +0.13(+1.08%)
Mar 31, 2005 12.20 12.20 11.96 12.07 247,800 -0.13(-1.07%)
Mar 30, 2005 12.10 12.39 12.10 12.20 262,200 +0.16(+1.33%)
Mar 29, 2005 12.01 12.50 11.98 12.04 267,900 +0.03(+0.25%)
Mar 28, 2005 11.94 12.06 11.82 12.01 236,700 +0.05(+0.42%)
Mar 24, 2005 12.05 12.25 11.85 11.96 161,900 +0.01(+0.08%)
Mar 23, 2005 12.01 12.10 11.86 11.95 152,500 -0.10(-0.83%)
Mar 22, 2005 12.08 12.37 12.02 12.05 163,800 -0.02(-0.17%)
Mar 21, 2005 11.99 12.07 11.80 12.07 157,800 +0.16(+1.34%)
Mar 18, 2005 11.99 12.02 11.75 11.91 566,000 -0.01(-0.08%)
Mar 17, 2005 11.96 11.98 11.79 11.92 168,500 +0.06(+0.51%)
Mar 16, 2005 11.85 12.00 11.79 11.86 236,600 -0.03(-0.25%)
Mar 15, 2005 11.60 12.06 11.60 11.89 497,400 +0.12(+1.02%)
Mar 14, 2005 11.36 11.90 11.28 11.77 381,800 +0.40(+3.52%)
Mar 11, 2005 11.55 11.65 11.27 11.37 390,000 -0.08(-0.70%)
Mar 10, 2005 11.75 11.87 11.45 11.45 449,100 -0.27(-2.30%)
Mar 09, 2005 11.82 11.82 11.53 11.72 190,500 -0.20(-1.68%)
Mar 08, 2005 12.13 12.20 11.82 11.92 157,900 -0.20(-1.65%)
Mar 07, 2005 12.45 12.49 12.07 12.12 309,000 -0.08(-0.66%)
Mar 04, 2005 12.35 12.48 12.17 12.20 110,900 +0.00(+0.00%)
Mar 03, 2005 12.32 12.48 12.07 12.20 248,100 -0.02(-0.16%)
Mar 02, 2005 12.16 12.40 12.10 12.22 223,000 +0.16(+1.33%)
Mar 01, 2005 11.82 12.14 11.75 12.06 264,200 +0.15(+1.26%)
Feb 28, 2005 12.48 12.49 11.70 11.91 349,000 -0.67(-5.33%)
Feb 25, 2005 12.28 12.58 12.17 12.58 164,500 +0.30(+2.44%)
Feb 24, 2005 12.08 12.29 11.83 12.28 141,600 +0.30(+2.50%)
Feb 23, 2005 12.13 12.34 11.98 11.98 153,600 -0.14(-1.16%)
Feb 22, 2005 12.21 12.46 12.05 12.12 185,500 -0.19(-1.54%)
Feb 18, 2005 12.30 12.40 12.18 12.31 111,900 +0.11(+0.90%)
Feb 17, 2005 12.40 12.48 12.18 12.20 253,700 -0.27(-2.17%)
Feb 16, 2005 12.42 12.54 12.27 12.47 131,800 -0.03(-0.24%)
Feb 15, 2005 12.30 12.61 12.30 12.50 157,300 +0.08(+0.64%)
Feb 14, 2005 12.44 12.54 12.34 12.42 102,300 -0.07(-0.56%)
Feb 11, 2005 12.66 12.77 12.26 12.49 137,600 -0.17(-1.34%)
Feb 10, 2005 12.81 12.86 12.65 12.66 135,300 -0.13(-1.02%)
Feb 09, 2005 13.01 13.01 12.72 12.79 187,500 -0.22(-1.69%)
Feb 08, 2005 12.65 13.02 12.65 13.01 288,800 +0.16(+1.25%)
Feb 07, 2005 12.84 12.95 12.73 12.85 329,800 +0.11(+0.86%)
Feb 04, 2005 12.40 12.82 12.33 12.74 161,400 +0.26(+2.08%)
Feb 03, 2005 12.50 12.55 12.30 12.48 559,400 -0.22(-1.73%)
Feb 02, 2005 12.55 12.81 12.35 12.70 406,000 +0.49(+4.01%)
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.