Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.30 12.92 12.15 12.79 760,800 +0.49(+3.98%)
Mar 30, 2005 12.29 12.36 12.27 12.30 190,800 +0.01(+0.08%)
Mar 29, 2005 12.07 12.33 12.03 12.29 1,580,900 +0.23(+1.91%)
Mar 28, 2005 12.13 12.16 11.94 12.06 155,300 -0.06(-0.50%)
Mar 24, 2005 12.01 12.19 12.01 12.12 113,900 +0.12(+1.00%)
Mar 23, 2005 12.27 12.34 11.94 12.00 567,800 -0.21(-1.72%)
Mar 22, 2005 12.55 12.55 12.10 12.21 336,900 -0.20(-1.61%)
Mar 21, 2005 12.54 12.57 12.32 12.41 660,000 -0.13(-1.04%)
Mar 18, 2005 12.27 12.56 12.15 12.54 825,600 +0.27(+2.20%)
Mar 17, 2005 12.14 12.27 12.05 12.27 169,600 +0.15(+1.24%)
Mar 16, 2005 12.17 12.24 12.06 12.12 400,900 -0.12(-0.98%)
Mar 15, 2005 11.98 12.42 11.98 12.24 583,500 +0.29(+2.43%)
Mar 14, 2005 12.10 12.13 11.90 11.95 330,400 -0.13(-1.08%)
Mar 11, 2005 11.76 12.11 11.75 12.08 457,800 +0.31(+2.63%)
Mar 10, 2005 11.25 11.77 11.25 11.77 747,500 +0.51(+4.53%)
Mar 09, 2005 11.01 11.27 10.97 11.26 456,500 +0.20(+1.81%)
Mar 08, 2005 11.23 11.23 11.05 11.06 129,500 -0.12(-1.07%)
Mar 07, 2005 11.10 11.25 11.04 11.18 273,200 +0.13(+1.18%)
Mar 04, 2005 11.00 11.10 10.95 11.05 184,900 +0.10(+0.91%)
Mar 03, 2005 11.09 11.09 10.93 10.95 96,500 -0.08(-0.73%)
Mar 02, 2005 11.12 11.17 11.03 11.03 304,700 -0.09(-0.81%)
Mar 01, 2005 10.92 11.16 10.89 11.12 259,900 +0.21(+1.92%)
Feb 28, 2005 10.92 10.97 10.86 10.91 223,400 +0.08(+0.74%)
Feb 25, 2005 10.80 10.85 10.72 10.83 335,900 +0.13(+1.21%)
Feb 24, 2005 10.76 10.94 10.70 10.70 365,100 +0.01(+0.09%)
Feb 23, 2005 10.70 10.75 10.60 10.69 347,300 +0.09(+0.85%)
Feb 22, 2005 10.66 10.73 10.60 10.60 145,300 -0.10(-0.93%)
Feb 18, 2005 10.78 10.82 10.60 10.70 269,500 +0.00(+0.00%)
Feb 17, 2005 10.73 10.75 10.65 10.70 445,800 +0.04(+0.38%)
Feb 16, 2005 10.75 10.77 10.62 10.66 334,800 -0.08(-0.74%)
Feb 15, 2005 10.67 10.75 10.56 10.74 398,300 +0.12(+1.13%)
Feb 14, 2005 10.68 10.71 10.51 10.62 131,400 -0.05(-0.47%)
Feb 11, 2005 10.76 10.76 10.63 10.67 78,900 -0.08(-0.74%)
Feb 10, 2005 10.78 10.80 10.75 10.75 68,700 -0.01(-0.09%)
Feb 09, 2005 10.81 10.85 10.67 10.76 146,900 -0.04(-0.37%)
Feb 08, 2005 10.80 10.85 10.80 10.80 1,464,600 +0.06(+0.56%)
Feb 07, 2005 10.86 10.90 10.73 10.74 584,800 -0.12(-1.10%)
Feb 04, 2005 10.73 10.87 10.70 10.86 193,200 +0.18(+1.69%)
Feb 03, 2005 10.65 10.70 10.59 10.68 356,400 +0.13(+1.23%)
Feb 02, 2005 10.66 10.66 10.49 10.55 87,800 -0.06(-0.57%)
Feb 01, 2005 10.45 10.67 10.45 10.61 354,900 +0.10(+0.95%)
Jan 31, 2005 10.46 10.53 10.37 10.51 150,200 +0.06(+0.57%)
Jan 28, 2005 10.42 10.47 10.37 10.45 173,900 +0.01(+0.10%)
Jan 27, 2005 10.33 10.46 10.28 10.44 260,000 +0.09(+0.87%)
Jan 26, 2005 10.37 10.39 10.18 10.35 629,400 -0.02(-0.19%)
Jan 25, 2005 10.56 10.61 10.14 10.37 194,400 -0.09(-0.86%)
Jan 24, 2005 10.75 10.81 10.44 10.46 67,700 -0.23(-2.15%)
Jan 21, 2005 10.67 10.81 10.63 10.69 601,000 +0.02(+0.19%)
Jan 20, 2005 10.60 10.75 10.52 10.67 472,400 -0.08(-0.74%)
Jan 19, 2005 10.80 10.82 10.65 10.75 89,300 -0.03(-0.28%)
Jan 18, 2005 10.62 10.80 10.59 10.78 204,600 +0.21(+1.99%)
Jan 14, 2005 10.47 10.58 10.38 10.57 146,300 +0.12(+1.15%)
Jan 13, 2005 10.43 10.46 10.35 10.45 111,800 -0.02(-0.19%)
Jan 12, 2005 10.41 10.50 10.28 10.47 232,900 +0.05(+0.48%)
Jan 11, 2005 10.53 10.56 10.42 10.42 88,700 -0.12(-1.14%)
Jan 10, 2005 10.51 10.62 10.49 10.54 201,000 +0.03(+0.29%)
Jan 07, 2005 10.46 10.60 10.45 10.51 80,800 +0.00(+0.00%)
Jan 06, 2005 10.60 10.60 10.42 10.51 193,100 -0.03(-0.28%)
Jan 05, 2005 10.55 10.70 10.50 10.54 1,069,200 -0.05(-0.47%)
Jan 04, 2005 10.55 10.74 10.52 10.59 377,300 +0.04(+0.38%)
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.