Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.61 10.65 10.54 10.65 435,052 +0.04(+0.33%)
Apr 28, 2005 10.63 10.64 10.54 10.61 331,317 -0.03(-0.29%)
Apr 27, 2005 10.65 10.70 10.59 10.64 432,566 -0.01(-0.08%)
Apr 26, 2005 10.68 10.68 10.60 10.65 535,849 -0.09(-0.86%)
Apr 25, 2005 10.73 10.77 10.69 10.74 684,557 -0.04(-0.33%)
Apr 22, 2005 10.73 10.82 10.73 10.78 275,269 +0.03(+0.25%)
Apr 21, 2005 10.70 10.76 10.65 10.75 532,007 +0.07(+0.62%)
Apr 20, 2005 10.64 10.73 10.62 10.69 576,529 -0.03(-0.29%)
Apr 19, 2005 10.65 10.73 10.58 10.72 558,223 +0.10(+0.96%)
Apr 18, 2005 10.67 10.74 10.58 10.62 382,620 -0.02(-0.17%)
Apr 15, 2005 10.77 10.80 10.62 10.63 820,384 -0.15(-1.39%)
Apr 14, 2005 10.71 10.78 10.62 10.78 833,944 +0.04(+0.37%)
Apr 13, 2005 10.89 10.89 10.74 10.74 327,927 -0.12(-1.10%)
Apr 12, 2005 10.82 10.90 10.73 10.86 358,212 +0.04(+0.33%)
Apr 11, 2005 10.78 10.86 10.73 10.83 336,289 +0.02(+0.16%)
Apr 08, 2005 10.79 10.85 10.76 10.81 473,472 -0.01(-0.08%)
Apr 07, 2005 10.88 10.91 10.81 10.82 441,154 -0.06(-0.53%)
Apr 06, 2005 10.93 11.01 10.86 10.88 435,052 -0.15(-1.33%)
Apr 05, 2005 10.96 11.05 10.92 11.02 327,249 +0.06(+0.57%)
Apr 04, 2005 10.88 11.01 10.86 10.96 396,180 +0.03(+0.28%)
Apr 01, 2005 11.05 11.05 10.88 10.93 402,734 -0.13(-1.16%)
Mar 31, 2005 10.96 11.06 10.92 11.06 395,954 +0.17(+1.59%)
Mar 30, 2005 10.95 10.95 10.86 10.88 452,906 -0.03(-0.28%)
Mar 29, 2005 10.92 10.96 10.88 10.92 688,625 +0.05(+0.49%)
Mar 28, 2005 10.86 10.87 10.80 10.86 502,174 -0.02(-0.20%)
Mar 24, 2005 10.88 10.91 10.87 10.88 576,529 +0.00(+0.04%)
Mar 23, 2005 10.89 10.92 10.85 10.88 617,661 -0.11(-0.97%)
Mar 22, 2005 10.96 11.06 10.96 10.99 985,817 +0.07(+0.61%)
Mar 21, 2005 10.94 10.97 10.91 10.92 986,947 -0.10(-0.88%)
Mar 18, 2005 10.97 11.04 10.96 11.02 419,232 +0.02(+0.20%)
Mar 17, 2005 10.98 11.02 10.96 11.00 483,416 +0.02(+0.16%)
Mar 16, 2005 10.88 10.98 10.87 10.98 1,636,475 +0.15(+1.35%)
Mar 15, 2005 10.88 10.88 10.81 10.83 293,801 +0.03(+0.25%)
Mar 14, 2005 10.79 10.83 10.75 10.81 384,202 +0.01(+0.08%)
Mar 11, 2005 10.84 10.84 10.77 10.80 492,230 -0.14(-1.29%)
Mar 10, 2005 10.97 10.98 10.88 10.94 620,599 +0.03(+0.28%)
Mar 09, 2005 10.88 10.94 10.83 10.91 721,170 +0.11(+1.02%)
Mar 08, 2005 10.69 10.83 10.68 10.80 1,005,253 +0.17(+1.62%)
Mar 07, 2005 10.55 10.64 10.50 10.62 794,846 +0.08(+0.75%)
Mar 04, 2005 10.52 10.59 10.46 10.54 500,818 +0.14(+1.32%)
Mar 03, 2005 10.59 10.59 10.40 10.41 698,796 -0.27(-2.53%)
Mar 02, 2005 10.52 10.70 10.52 10.68 625,119 +0.16(+1.51%)
Mar 01, 2005 10.38 10.55 10.35 10.52 619,921 +0.15(+1.41%)
Feb 28, 2005 10.51 10.55 10.35 10.37 748,064 -0.09(-0.85%)
Feb 25, 2005 10.46 10.48 10.42 10.46 495,620 +0.01(+0.08%)
Feb 24, 2005 10.51 10.51 10.40 10.45 529,521 -0.12(-1.13%)
Feb 23, 2005 10.60 10.60 10.47 10.57 399,570 -0.08(-0.75%)
Feb 22, 2005 10.60 10.69 10.60 10.65 1,590,597 +0.14(+1.35%)
Feb 18, 2005 10.50 10.60 10.49 10.51 786,032 -0.02(-0.17%)
Feb 17, 2005 10.55 10.57 10.50 10.53 364,766 +0.01(+0.08%)
Feb 16, 2005 10.56 10.56 10.46 10.52 827,842 -0.02(-0.21%)
Feb 15, 2005 10.55 10.58 10.51 10.54 671,223 -0.01(-0.13%)
Feb 14, 2005 10.48 10.55 10.40 10.55 626,023 +0.08(+0.80%)
Feb 11, 2005 10.55 10.55 10.45 10.47 644,781 -0.11(-1.00%)
Feb 10, 2005 10.50 10.62 10.50 10.58 651,109 +0.08(+0.72%)
Feb 09, 2005 10.39 10.50 10.39 10.50 751,454 +0.08(+0.76%)
Feb 08, 2005 10.35 10.44 10.35 10.42 835,074 +0.12(+1.16%)
Feb 07, 2005 10.27 10.32 10.23 10.30 901,067 +0.03(+0.26%)
Feb 04, 2005 10.25 10.28 10.18 10.27 1,135,430 -0.04(-0.39%)
Feb 03, 2005 10.33 10.38 10.29 10.31 761,172 -0.10(-0.93%)
Feb 02, 2005 10.45 10.49 10.36 10.41 857,222 -0.05(-0.47%)
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.