Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.751 8.812 8.648 8.742 4,597,579 +0.03(+0.30%)
Mar 30, 2005 8.595 8.780 8.555 8.716 5,956,649 +0.18(+2.14%)
Mar 29, 2005 8.667 8.687 8.502 8.533 5,448,976 -0.10(-1.17%)
Mar 28, 2005 8.730 8.741 8.621 8.635 3,986,124 -0.05(-0.60%)
Mar 24, 2005 8.678 8.818 8.635 8.687 3,411,009 +0.02(+0.24%)
Mar 23, 2005 8.711 8.815 8.665 8.666 4,684,315 -0.09(-0.99%)
Mar 22, 2005 8.862 8.909 8.716 8.753 4,723,128 -0.08(-0.88%)
Mar 21, 2005 8.855 8.915 8.731 8.830 2,988,101 -0.06(-0.63%)
Mar 18, 2005 8.857 8.911 8.755 8.886 5,879,094 +0.02(+0.25%)
Mar 17, 2005 8.887 8.946 8.834 8.864 4,451,649 -0.06(-0.68%)
Mar 16, 2005 9.033 9.038 8.867 8.925 4,836,621 -0.23(-2.49%)
Mar 15, 2005 9.277 9.277 9.076 9.153 5,270,950 -0.11(-1.21%)
Mar 14, 2005 9.072 9.297 9.062 9.265 4,442,584 +0.18(+1.98%)
Mar 11, 2005 9.197 9.249 9.077 9.085 4,782,913 -0.11(-1.21%)
Mar 10, 2005 9.196 9.236 9.063 9.196 5,420,513 -0.01(-0.10%)
Mar 09, 2005 9.340 9.348 9.160 9.206 4,692,369 -0.11(-1.18%)
Mar 08, 2005 9.379 9.412 9.271 9.316 4,615,840 -0.08(-0.89%)
Mar 07, 2005 9.259 9.404 9.219 9.399 6,417,134 +0.19(+2.02%)
Mar 04, 2005 9.138 9.299 9.124 9.213 4,335,445 +0.12(+1.31%)
Mar 03, 2005 9.169 9.218 8.979 9.094 4,848,285 -0.08(-0.87%)
Mar 02, 2005 9.187 9.287 9.007 9.173 5,752,021 -0.03(-0.29%)
Mar 01, 2005 9.103 9.237 9.048 9.200 5,125,373 +0.11(+1.22%)
Feb 28, 2005 9.077 9.166 8.937 9.089 6,864,784 +0.03(+0.35%)
Feb 25, 2005 8.876 9.057 8.760 9.057 7,127,707 +0.20(+2.31%)
Feb 24, 2005 8.634 8.858 8.576 8.853 7,441,445 +0.21(+2.46%)
Feb 23, 2005 8.485 8.644 8.445 8.641 5,927,750 +0.21(+2.46%)
Feb 22, 2005 8.594 8.632 8.417 8.433 7,737,120 -0.18(-2.08%)
Feb 18, 2005 8.611 8.669 8.562 8.612 4,972,775 +0.05(+0.58%)
Feb 17, 2005 8.707 8.742 8.520 8.562 7,816,464 -0.15(-1.73%)
Feb 16, 2005 8.815 8.840 8.687 8.713 4,960,188 -0.08(-0.96%)
Feb 15, 2005 8.730 8.876 8.710 8.798 7,245,842 +0.07(+0.76%)
Feb 14, 2005 8.815 8.816 8.693 8.731 3,317,621 -0.07(-0.78%)
Feb 11, 2005 8.816 8.894 8.716 8.800 5,001,458 +0.01(+0.15%)
Feb 10, 2005 8.793 8.880 8.699 8.787 5,154,847 +0.06(+0.65%)
Feb 09, 2005 8.861 8.920 8.702 8.730 5,995,749 -0.15(-1.74%)
Feb 08, 2005 8.842 8.888 8.782 8.885 5,716,691 +0.08(+0.92%)
Feb 07, 2005 8.695 8.811 8.636 8.804 4,568,939 +0.13(+1.55%)
Feb 04, 2005 8.462 8.683 8.458 8.670 4,460,702 +0.17(+1.99%)
Feb 03, 2005 8.536 8.638 8.461 8.501 4,638,650 -0.02(-0.27%)
Feb 02, 2005 8.460 8.527 8.293 8.524 8,009,709 -0.03(-0.35%)
Feb 01, 2005 8.635 8.670 8.420 8.554 8,849,883 +0.02(+0.24%)
Jan 31, 2005 8.496 8.605 8.478 8.533 5,212,645 +0.13(+1.60%)
Jan 28, 2005 8.431 8.444 8.272 8.399 6,930,023 -0.05(-0.60%)
Jan 27, 2005 8.504 8.519 8.363 8.450 5,028,652 -0.05(-0.61%)
Jan 26, 2005 8.512 8.542 8.428 8.502 6,309,846 +0.07(+0.82%)
Jan 25, 2005 8.461 8.641 8.377 8.433 6,594,817 +0.10(+1.19%)
Jan 24, 2005 8.536 8.607 8.322 8.334 8,123,952 -0.21(-2.49%)
Jan 21, 2005 8.737 8.774 8.525 8.547 6,933,954 -0.18(-2.05%)
Jan 20, 2005 8.935 9.003 8.711 8.725 4,866,204 -0.15(-1.65%)
Jan 19, 2005 9.065 9.065 8.867 8.871 4,296,113 -0.15(-1.67%)
Jan 18, 2005 8.810 9.060 8.755 9.022 5,372,580 +0.14(+1.52%)
Jan 14, 2005 8.811 8.922 8.708 8.887 5,865,271 +0.11(+1.21%)
Jan 13, 2005 8.838 8.892 8.755 8.781 4,284,664 -0.09(-1.02%)
Jan 12, 2005 8.823 8.897 8.743 8.871 5,019,720 +0.04(+0.41%)
Jan 11, 2005 8.805 8.886 8.713 8.835 5,420,105 +0.05(+0.52%)
Jan 10, 2005 8.754 8.899 8.711 8.789 6,840,467 +0.04(+0.43%)
Jan 07, 2005 8.915 8.915 8.638 8.752 9,367,018 -0.07(-0.82%)
Jan 06, 2005 9.056 9.057 8.800 8.824 9,460,267 -0.08(-0.95%)
Jan 05, 2005 9.154 9.183 8.766 8.909 15,896,563 -0.30(-3.23%)
Jan 04, 2005 9.661 9.693 9.185 9.206 10,199,132 -0.31(-3.30%)
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.