Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.25 12.30 12.17 12.29 376,861 +0.04(+0.33%)
Apr 28, 2005 12.27 12.28 12.17 12.25 287,002 -0.04(-0.29%)
Apr 27, 2005 12.29 12.36 12.23 12.28 374,708 -0.01(-0.08%)
Apr 26, 2005 12.33 12.33 12.24 12.29 464,175 -0.11(-0.87%)
Apr 25, 2005 12.39 12.43 12.34 12.40 592,994 -0.04(-0.33%)
Apr 22, 2005 12.39 12.49 12.39 12.44 238,450 +0.03(+0.25%)
Apr 21, 2005 12.36 12.42 12.30 12.41 460,847 +0.08(+0.62%)
Apr 20, 2005 12.28 12.39 12.26 12.34 499,414 -0.04(-0.29%)
Apr 19, 2005 12.30 12.38 12.21 12.37 483,557 +0.12(+0.96%)
Apr 18, 2005 12.32 12.40 12.21 12.25 331,442 -0.02(-0.17%)
Apr 15, 2005 12.43 12.46 12.26 12.27 710,653 -0.17(-1.39%)
Apr 14, 2005 12.36 12.45 12.26 12.45 722,399 +0.05(+0.37%)
Apr 13, 2005 12.57 12.57 12.40 12.40 284,065 -0.14(-1.10%)
Apr 12, 2005 12.49 12.59 12.39 12.54 310,298 +0.04(+0.33%)
Apr 11, 2005 12.45 12.54 12.39 12.50 291,309 +0.02(+0.16%)
Apr 08, 2005 12.46 12.52 12.42 12.48 410,142 -0.01(-0.08%)
Apr 07, 2005 12.57 12.60 12.48 12.49 382,147 -0.07(-0.53%)
Apr 06, 2005 12.62 12.71 12.54 12.56 376,861 -0.17(-1.33%)
Apr 05, 2005 12.66 12.75 12.61 12.72 283,478 +0.07(+0.57%)
Apr 04, 2005 12.57 12.71 12.54 12.65 343,188 +0.04(+0.28%)
Apr 01, 2005 12.75 12.75 12.56 12.62 348,866 -0.15(-1.16%)
Mar 31, 2005 12.65 12.76 12.61 12.76 342,992 +0.20(+1.59%)
Mar 30, 2005 12.64 12.64 12.54 12.57 392,327 -0.04(-0.28%)
Mar 29, 2005 12.61 12.65 12.57 12.60 596,518 +0.06(+0.49%)
Mar 28, 2005 12.54 12.55 12.46 12.54 435,005 -0.03(-0.20%)
Mar 24, 2005 12.56 12.59 12.55 12.57 499,414 +0.01(+0.04%)
Mar 23, 2005 12.57 12.61 12.52 12.56 535,045 -0.12(-0.97%)
Mar 22, 2005 12.66 12.77 12.66 12.68 853,958 +0.08(+0.61%)
Mar 21, 2005 12.63 12.67 12.59 12.61 854,937 -0.11(-0.88%)
Mar 18, 2005 12.67 12.74 12.65 12.72 363,157 +0.03(+0.20%)
Mar 17, 2005 12.68 12.72 12.66 12.69 418,756 +0.02(+0.16%)
Mar 16, 2005 12.57 12.67 12.55 12.67 1,417,586 +0.17(+1.35%)
Mar 15, 2005 12.56 12.56 12.48 12.50 254,503 +0.03(+0.25%)
Mar 14, 2005 12.45 12.50 12.41 12.47 332,812 +0.01(+0.08%)
Mar 11, 2005 12.51 12.51 12.43 12.46 426,391 -0.16(-1.29%)
Mar 10, 2005 12.67 12.68 12.56 12.63 537,590 +0.04(+0.28%)
Mar 09, 2005 12.56 12.63 12.50 12.59 624,709 +0.13(+1.02%)
Mar 08, 2005 12.35 12.50 12.33 12.46 870,794 +0.20(+1.62%)
Mar 07, 2005 12.18 12.28 12.13 12.26 688,530 +0.09(+0.76%)
Mar 04, 2005 12.14 12.22 12.08 12.17 433,831 +0.16(+1.32%)
Mar 03, 2005 12.23 12.23 12.00 12.01 605,327 -0.31(-2.53%)
Mar 02, 2005 12.15 12.35 12.14 12.33 541,506 +0.18(+1.51%)
Mar 01, 2005 11.98 12.18 11.95 12.14 537,003 +0.17(+1.41%)
Feb 28, 2005 12.13 12.18 11.95 11.97 648,006 -0.10(-0.85%)
Feb 25, 2005 12.08 12.10 12.02 12.08 429,328 +0.01(+0.09%)
Feb 24, 2005 12.13 12.13 12.01 12.06 458,694 -0.14(-1.13%)
Feb 23, 2005 12.24 12.24 12.09 12.20 346,125 -0.09(-0.75%)
Feb 22, 2005 12.23 12.35 12.23 12.29 1,377,845 +0.16(+1.35%)
Feb 18, 2005 12.12 12.24 12.11 12.13 680,895 -0.02(-0.17%)
Feb 17, 2005 12.18 12.20 12.12 12.15 315,976 +0.01(+0.08%)
Feb 16, 2005 12.19 12.19 12.07 12.14 717,113 -0.03(-0.21%)
Feb 15, 2005 12.18 12.22 12.13 12.17 581,443 -0.02(-0.13%)
Feb 14, 2005 12.10 12.18 12.00 12.18 542,289 +0.10(+0.80%)
Feb 11, 2005 12.18 12.18 12.06 12.09 558,538 -0.12(-1.00%)
Feb 10, 2005 12.12 12.25 12.12 12.21 564,019 +0.09(+0.72%)
Feb 09, 2005 12.00 12.13 12.00 12.12 650,942 +0.09(+0.76%)
Feb 08, 2005 11.95 12.05 11.94 12.03 723,378 +0.14(+1.16%)
Feb 07, 2005 11.86 11.92 11.80 11.89 780,543 +0.03(+0.26%)
Feb 04, 2005 11.84 11.87 11.75 11.86 983,559 -0.05(-0.39%)
Feb 03, 2005 11.93 11.98 11.88 11.91 659,360 -0.11(-0.94%)
Feb 02, 2005 12.06 12.11 11.96 12.02 742,564 -0.06(-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.