Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.61 10.65 10.54 10.64 435,281 +0.04(+0.33%)
Apr 28, 2005 10.62 10.64 10.53 10.61 331,492 -0.03(-0.29%)
Apr 27, 2005 10.64 10.70 10.59 10.64 432,794 -0.01(-0.08%)
Apr 26, 2005 10.67 10.67 10.60 10.64 536,131 -0.09(-0.86%)
Apr 25, 2005 10.72 10.76 10.68 10.74 684,918 -0.04(-0.33%)
Apr 22, 2005 10.72 10.81 10.72 10.77 275,414 +0.03(+0.25%)
Apr 21, 2005 10.70 10.76 10.65 10.75 532,287 +0.07(+0.62%)
Apr 20, 2005 10.63 10.73 10.61 10.68 576,832 -0.03(-0.29%)
Apr 19, 2005 10.65 10.72 10.57 10.71 558,517 +0.10(+0.96%)
Apr 18, 2005 10.67 10.74 10.57 10.61 382,821 -0.02(-0.17%)
Apr 15, 2005 10.76 10.79 10.61 10.63 820,816 -0.15(-1.40%)
Apr 14, 2005 10.70 10.78 10.62 10.78 834,383 +0.04(+0.37%)
Apr 13, 2005 10.88 10.88 10.73 10.74 328,100 -0.12(-1.10%)
Apr 12, 2005 10.82 10.90 10.73 10.86 358,400 +0.04(+0.33%)
Apr 11, 2005 10.78 10.85 10.72 10.82 336,466 +0.02(+0.16%)
Apr 08, 2005 10.79 10.84 10.75 10.80 473,722 -0.01(-0.08%)
Apr 07, 2005 10.88 10.91 10.80 10.81 441,386 -0.06(-0.53%)
Apr 06, 2005 10.93 11.00 10.85 10.87 435,281 -0.15(-1.33%)
Apr 05, 2005 10.96 11.04 10.92 11.02 327,422 +0.06(+0.57%)
Apr 04, 2005 10.88 11.01 10.85 10.95 396,388 +0.03(+0.28%)
Apr 01, 2005 11.04 11.04 10.87 10.92 402,946 -0.13(-1.16%)
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%)
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.