Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.35 15.70 15.32 15.54 92,800 +0.46(+3.05%)
Mar 30, 2005 14.77 15.11 14.35 15.08 135,700 +0.33(+2.24%)
Mar 29, 2005 15.70 15.80 14.63 14.75 164,200 -0.85(-5.45%)
Mar 28, 2005 15.36 15.72 15.36 15.60 94,100 +0.25(+1.63%)
Mar 24, 2005 15.36 15.58 15.17 15.35 65,300 +0.00(+0.00%)
Mar 23, 2005 16.16 16.16 15.04 15.35 180,000 -0.87(-5.36%)
Mar 22, 2005 16.20 16.60 16.10 16.22 155,500 +0.22(+1.37%)
Mar 21, 2005 15.85 16.06 15.60 16.00 235,500 +0.76(+4.99%)
Mar 18, 2005 15.38 15.58 15.13 15.24 120,900 -0.14(-0.91%)
Mar 17, 2005 15.50 15.60 15.20 15.38 83,900 +0.18(+1.18%)
Mar 16, 2005 15.25 15.40 15.00 15.20 116,900 +0.05(+0.33%)
Mar 15, 2005 15.72 15.85 15.12 15.15 125,300 -0.53(-3.38%)
Mar 14, 2005 15.12 15.88 15.12 15.68 146,200 +0.57(+3.77%)
Mar 11, 2005 15.52 15.53 15.01 15.11 364,900 -0.51(-3.27%)
Mar 10, 2005 16.30 16.34 15.26 15.62 526,900 -1.57(-9.13%)
Mar 09, 2005 18.00 18.00 17.15 17.19 231,700 +0.09(+0.53%)
Mar 08, 2005 16.50 17.36 16.50 17.10 136,600 +0.60(+3.64%)
Mar 07, 2005 16.19 16.50 16.10 16.50 123,400 +0.30(+1.85%)
Mar 04, 2005 15.85 16.44 15.81 16.20 192,400 +0.35(+2.21%)
Mar 03, 2005 15.94 16.05 15.83 15.85 209,400 +0.01(+0.06%)
Mar 02, 2005 15.65 15.95 15.65 15.84 80,700 +0.03(+0.19%)
Mar 01, 2005 15.90 15.95 15.43 15.81 90,300 -0.16(-1.00%)
Feb 28, 2005 15.95 16.00 15.45 15.97 335,900 +0.07(+0.44%)
Feb 25, 2005 15.65 15.91 15.59 15.90 460,000 +0.30(+1.92%)
Feb 24, 2005 15.63 15.74 15.54 15.60 142,600 -0.03(-0.19%)
Feb 23, 2005 15.74 15.75 15.52 15.63 171,900 -0.05(-0.32%)
Feb 22, 2005 15.70 15.89 15.46 15.68 344,300 +0.10(+0.64%)
Feb 18, 2005 15.10 15.65 15.10 15.58 269,200 +0.51(+3.38%)
Feb 17, 2005 15.00 15.25 15.00 15.07 398,800 +0.08(+0.53%)
Feb 16, 2005 14.90 15.04 14.90 14.99 224,700 +0.04(+0.27%)
Feb 15, 2005 14.95 15.19 14.79 14.95 68,300 +0.00(+0.00%)
Feb 14, 2005 15.07 15.22 14.89 14.95 152,200 -0.06(-0.40%)
Feb 11, 2005 14.81 15.06 14.80 15.01 316,000 +0.22(+1.49%)
Feb 10, 2005 14.50 14.93 14.50 14.79 60,100 +0.25(+1.72%)
Feb 09, 2005 14.83 14.86 14.53 14.54 153,300 -0.19(-1.29%)
Feb 08, 2005 14.70 14.82 14.60 14.73 56,000 +0.00(+0.00%)
Feb 07, 2005 15.02 15.05 14.50 14.73 66,800 -0.29(-1.93%)
Feb 04, 2005 14.92 15.10 14.86 15.02 47,400 +0.06(+0.40%)
Feb 03, 2005 14.98 15.04 14.85 14.96 35,900 -0.02(-0.13%)
Feb 02, 2005 14.85 15.05 14.85 14.98 92,100 +0.18(+1.22%)
Feb 01, 2005 14.60 14.85 14.60 14.80 282,500 +0.19(+1.30%)
Jan 31, 2005 14.35 14.72 14.29 14.61 79,400 +0.21(+1.46%)
Jan 28, 2005 14.45 14.58 14.38 14.40 53,300 -0.12(-0.83%)
Jan 27, 2005 14.49 14.60 14.45 14.52 75,900 +0.02(+0.14%)
Jan 26, 2005 14.24 14.50 14.22 14.50 81,400 +0.31(+2.18%)
Jan 25, 2005 13.99 14.25 13.95 14.19 59,400 +0.24(+1.72%)
Jan 24, 2005 14.00 14.05 13.95 13.95 34,300 -0.04(-0.29%)
Jan 21, 2005 13.95 14.07 13.90 13.99 79,500 +0.07(+0.50%)
Jan 20, 2005 13.66 13.98 13.63 13.92 74,400 +0.16(+1.16%)
Jan 19, 2005 13.92 13.98 13.75 13.76 41,600 -0.18(-1.29%)
Jan 18, 2005 14.00 14.32 13.87 13.94 96,300 +0.23(+1.68%)
Jan 14, 2005 13.52 13.75 13.50 13.71 56,400 +0.12(+0.88%)
Jan 13, 2005 13.55 13.74 13.45 13.59 86,800 +0.09(+0.67%)
Jan 12, 2005 13.44 13.51 13.29 13.50 60,700 +0.06(+0.45%)
Jan 11, 2005 13.52 13.53 13.26 13.44 37,200 -0.06(-0.44%)
Jan 10, 2005 13.22 13.59 13.22 13.50 91,800 +0.25(+1.89%)
Jan 07, 2005 13.43 13.54 13.24 13.25 83,200 -0.13(-0.97%)
Jan 06, 2005 13.32 13.65 13.28 13.38 81,500 +0.03(+0.22%)
Jan 05, 2005 13.45 13.69 13.30 13.35 71,900 -0.20(-1.48%)
Jan 04, 2005 13.59 13.65 13.43 13.55 130,500 +0.06(+0.44%)
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.