Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.95 11.05 10.92 11.05 396,162 +0.17(+1.58%)
Mar 30, 2005 10.95 10.95 10.86 10.88 453,145 -0.03(-0.28%)
Mar 29, 2005 10.92 10.95 10.88 10.91 688,988 +0.05(+0.49%)
Mar 28, 2005 10.86 10.86 10.79 10.86 502,439 -0.02(-0.20%)
Mar 24, 2005 10.87 10.90 10.86 10.88 576,832 +0.00(+0.04%)
Mar 23, 2005 10.88 10.92 10.84 10.87 617,986 -0.11(-0.97%)
Mar 22, 2005 10.96 11.06 10.96 10.98 986,336 +0.07(+0.61%)
Mar 21, 2005 10.93 10.97 10.90 10.91 987,467 -0.10(-0.88%)
Mar 18, 2005 10.97 11.03 10.95 11.01 419,453 +0.02(+0.20%)
Mar 17, 2005 10.98 11.01 10.96 10.99 483,671 +0.02(+0.16%)
Mar 16, 2005 10.88 10.97 10.87 10.97 1,637,337 +0.15(+1.35%)
Mar 15, 2005 10.87 10.87 10.80 10.83 293,956 +0.03(+0.25%)
Mar 14, 2005 10.78 10.83 10.74 10.80 384,404 +0.01(+0.08%)
Mar 11, 2005 10.83 10.83 10.76 10.79 492,489 -0.14(-1.29%)
Mar 10, 2005 10.97 10.98 10.87 10.93 620,926 +0.03(+0.28%)
Mar 09, 2005 10.87 10.93 10.82 10.90 721,549 +0.11(+1.02%)
Mar 08, 2005 10.69 10.82 10.67 10.79 1,005,783 +0.17(+1.62%)
Mar 07, 2005 10.54 10.63 10.50 10.62 795,265 +0.08(+0.76%)
Mar 04, 2005 10.51 10.58 10.45 10.54 501,082 +0.14(+1.32%)
Mar 03, 2005 10.59 10.59 10.39 10.40 699,163 -0.27(-2.53%)
Mar 02, 2005 10.52 10.69 10.51 10.67 625,448 +0.16(+1.51%)
Mar 01, 2005 10.37 10.54 10.35 10.51 620,247 +0.15(+1.41%)
Feb 28, 2005 10.50 10.54 10.35 10.37 748,458 -0.09(-0.85%)
Feb 25, 2005 10.46 10.48 10.41 10.45 495,881 +0.01(+0.08%)
Feb 24, 2005 10.50 10.50 10.40 10.45 529,799 -0.12(-1.13%)
Feb 23, 2005 10.60 10.60 10.46 10.57 399,780 -0.08(-0.75%)
Feb 22, 2005 10.59 10.69 10.59 10.64 1,591,434 +0.14(+1.35%)
Feb 18, 2005 10.49 10.60 10.49 10.50 786,446 -0.02(-0.17%)
Feb 17, 2005 10.55 10.57 10.49 10.52 364,958 +0.01(+0.08%)
Feb 16, 2005 10.56 10.56 10.45 10.51 828,278 -0.02(-0.21%)
Feb 15, 2005 10.55 10.58 10.50 10.53 671,577 -0.01(-0.13%)
Feb 14, 2005 10.47 10.55 10.39 10.55 626,353 +0.08(+0.80%)
Feb 11, 2005 10.55 10.55 10.44 10.46 645,121 -0.11(-1.00%)
Feb 10, 2005 10.49 10.61 10.49 10.57 651,452 +0.08(+0.72%)
Feb 09, 2005 10.39 10.50 10.39 10.49 751,849 +0.08(+0.76%)
Feb 08, 2005 10.35 10.44 10.34 10.41 835,514 +0.12(+1.16%)
Feb 07, 2005 10.27 10.32 10.22 10.30 901,541 +0.03(+0.26%)
Feb 04, 2005 10.25 10.28 10.17 10.27 1,136,028 -0.04(-0.39%)
Feb 03, 2005 10.33 10.37 10.29 10.31 761,573 -0.10(-0.94%)
Feb 02, 2005 10.45 10.49 10.36 10.41 857,674 -0.05(-0.46%)
Feb 01, 2005 10.49 10.55 10.44 10.45 762,703 -0.09(-0.84%)
Jan 31, 2005 10.51 10.54 10.41 10.54 784,411 +0.04(+0.42%)
Jan 28, 2005 10.61 10.61 10.45 10.50 912,621 -0.10(-0.96%)
Jan 27, 2005 10.60 10.62 10.53 10.60 572,084 -0.04(-0.42%)
Jan 26, 2005 10.55 10.67 10.53 10.64 832,122 +0.11(+1.05%)
Jan 25, 2005 10.60 10.60 10.48 10.53 577,963 -0.13(-1.24%)
Jan 24, 2005 10.80 10.82 10.66 10.67 380,334 -0.13(-1.19%)
Jan 21, 2005 10.71 10.85 10.68 10.80 472,139 +0.13(+1.20%)
Jan 20, 2005 10.59 10.70 10.50 10.67 455,858 +0.02(+0.17%)
Jan 19, 2005 10.70 10.72 10.59 10.65 595,826 -0.05(-0.45%)
Jan 18, 2005 10.87 10.87 10.66 10.70 1,597,765 -0.17(-1.59%)
Jan 14, 2005 10.90 10.94 10.81 10.87 440,256 -0.16(-1.48%)
Jan 13, 2005 10.92 11.07 10.88 11.03 841,845 +0.08(+0.73%)
Jan 12, 2005 10.94 10.98 10.84 10.95 558,969 +0.12(+1.10%)
Jan 11, 2005 10.73 10.84 10.71 10.83 627,709 +0.11(+1.03%)
Jan 10, 2005 10.76 10.76 10.68 10.72 464,451 +0.05(+0.46%)
Jan 07, 2005 10.72 10.83 10.67 10.68 568,466 -0.05(-0.45%)
Jan 06, 2005 10.52 10.74 10.50 10.72 705,269 +0.19(+1.85%)
Jan 05, 2005 10.46 10.64 10.45 10.53 542,010 +0.03(+0.25%)
Jan 04, 2005 10.53 10.54 10.45 10.50 498,821 -0.04(-0.42%)
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.