Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.59 13.59 13.40 13.52 41,525,516 -0.01(-0.08%)
Mar 30, 2005 13.33 13.55 13.27 13.53 42,068,500 +0.33(+2.54%)
Mar 29, 2005 13.38 13.43 13.19 13.19 53,382,368 -0.30(-2.25%)
Mar 28, 2005 13.53 13.69 13.45 13.50 30,750,550 +0.03(+0.23%)
Mar 24, 2005 13.51 13.65 13.28 13.47 42,963,240 +0.07(+0.50%)
Mar 23, 2005 13.08 13.42 13.08 13.40 63,342,664 +0.32(+2.44%)
Mar 22, 2005 13.32 13.39 13.07 13.08 48,019,956 -0.15(-1.13%)
Mar 21, 2005 13.28 13.33 13.07 13.23 33,810,816 -0.06(-0.46%)
Mar 18, 2005 13.38 13.43 13.16 13.29 57,873,752 -0.09(-0.69%)
Mar 17, 2005 13.35 13.46 13.28 13.38 33,229,936 -0.02(-0.15%)
Mar 16, 2005 13.52 13.59 13.35 13.40 38,899,404 -0.12(-0.91%)
Mar 15, 2005 13.76 13.81 13.52 13.53 38,475,744 -0.12(-0.90%)
Mar 14, 2005 13.65 13.68 13.52 13.65 39,487,864 +0.09(+0.65%)
Mar 11, 2005 13.82 13.82 13.52 13.56 32,457,436 -0.20(-1.46%)
Mar 10, 2005 13.80 13.85 13.71 13.76 36,445,480 +0.01(+0.04%)
Mar 09, 2005 13.80 13.82 13.67 13.76 42,288,492 -0.01(-0.07%)
Mar 08, 2005 14.03 14.07 13.76 13.77 43,821,248 -0.22(-1.55%)
Mar 07, 2005 13.88 14.02 13.84 13.99 44,421,952 +0.17(+1.23%)
Mar 04, 2005 13.84 13.90 13.74 13.82 36,484,736 +0.13(+0.98%)
Mar 03, 2005 13.83 13.83 13.64 13.68 41,046,276 -0.01(-0.08%)
Mar 02, 2005 13.74 13.79 13.59 13.69 45,204,560 +0.00(+0.00%)
Mar 01, 2005 13.65 13.79 13.61 13.69 49,968,796 +0.16(+1.22%)
Feb 28, 2005 13.86 13.97 13.52 13.53 57,236,512 -0.29(-2.12%)
Feb 25, 2005 13.64 13.84 13.55 13.82 46,251,076 +0.24(+1.74%)
Feb 24, 2005 13.58 13.64 13.32 13.58 57,106,500 +0.05(+0.34%)
Feb 23, 2005 13.71 13.77 13.54 13.54 84,097,360 -0.14(-1.05%)
Feb 22, 2005 13.89 14.00 13.53 13.68 120,341,696 -0.11(-0.78%)
Feb 18, 2005 12.89 13.81 12.66 13.79 178,272,000 +0.90(+6.94%)
Feb 17, 2005 12.86 12.89 12.73 12.89 51,267,176 +0.06(+0.44%)
Feb 16, 2005 12.86 12.89 12.73 12.84 71,305,144 -0.14(-1.07%)
Feb 15, 2005 13.11 13.14 12.96 12.98 43,517,884 -0.13(-1.02%)
Feb 14, 2005 12.97 13.13 12.56 13.11 46,517,712 +0.17(+1.31%)
Feb 11, 2005 13.02 13.13 12.80 12.94 48,098,472 +0.05(+0.40%)
Feb 10, 2005 12.94 12.96 12.70 12.89 48,220,904 +0.00(+0.00%)
Feb 09, 2005 13.19 13.32 12.89 12.89 81,010,272 -0.26(-1.96%)
Feb 08, 2005 13.04 13.31 12.93 13.15 92,264,672 +0.33(+2.57%)
Feb 07, 2005 12.65 12.87 12.63 12.82 82,650,696 +0.35(+2.81%)
Feb 04, 2005 12.35 12.56 12.31 12.47 58,258,352 +0.16(+1.34%)
Feb 03, 2005 12.42 12.45 12.25 12.30 52,986,304 -0.08(-0.66%)
Feb 02, 2005 12.38 12.46 12.31 12.39 66,037,184 +0.11(+0.88%)
Feb 01, 2005 12.42 12.43 12.25 12.28 95,957,512 -0.15(-1.24%)
Jan 31, 2005 12.67 12.70 12.34 12.43 84,276,728 -0.10(-0.78%)
Jan 28, 2005 12.68 12.71 12.44 12.53 55,709,780 -0.17(-1.34%)
Jan 27, 2005 12.68 12.72 12.63 12.70 51,122,588 +0.05(+0.37%)
Jan 26, 2005 12.73 12.78 12.65 12.65 53,930,796 +0.00(+0.00%)
Jan 25, 2005 12.56 12.72 12.50 12.65 62,597,372 +0.17(+1.36%)
Jan 24, 2005 12.73 12.73 12.48 12.48 57,666,196 -0.11(-0.90%)
Jan 21, 2005 12.86 12.89 12.60 12.60 89,941,536 -0.26(-2.00%)
Jan 20, 2005 12.80 12.86 12.74 12.85 65,536,368 +0.05(+0.40%)
Jan 19, 2005 13.12 13.23 12.77 12.80 85,108,312 -0.22(-1.66%)
Jan 18, 2005 13.00 13.04 12.92 13.02 66,063,612 +0.03(+0.20%)
Jan 14, 2005 13.04 13.13 12.99 12.99 50,320,936 -0.04(-0.32%)
Jan 13, 2005 13.30 13.32 13.00 13.03 63,619,988 -0.36(-2.69%)
Jan 12, 2005 13.47 13.51 13.34 13.39 52,083,208 -0.06(-0.46%)
Jan 11, 2005 13.51 13.61 13.38 13.46 41,518,132 -0.15(-1.10%)
Jan 10, 2005 13.55 13.64 13.51 13.61 38,664,060 +0.07(+0.53%)
Jan 07, 2005 13.66 13.69 13.52 13.53 43,381,652 +0.01(+0.04%)
Jan 06, 2005 13.58 13.65 13.52 13.53 40,750,488 +0.01(+0.08%)
Jan 05, 2005 13.63 13.65 13.46 13.52 53,390,532 -0.09(-0.68%)
Jan 04, 2005 13.59 13.69 13.39 13.61 80,502,072 +0.00(+0.00%)
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.