Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 20.34 20.60 19.83 20.44 5,142,212 +0.23(+1.14%)
Apr 28, 2005 20.54 20.54 20.14 20.21 5,684,485 -0.39(-1.90%)
Apr 27, 2005 20.40 20.73 19.99 20.60 5,666,691 +0.14(+0.67%)
Apr 26, 2005 20.72 21.01 20.42 20.46 4,549,432 -0.45(-2.16%)
Apr 25, 2005 20.94 21.04 20.69 20.91 4,137,036 +0.55(+2.71%)
Apr 22, 2005 20.84 20.94 20.17 20.36 4,671,828 -0.52(-2.50%)
Apr 21, 2005 20.45 21.01 20.20 20.88 6,271,573 +0.69(+3.42%)
Apr 20, 2005 20.84 20.96 20.10 20.19 5,717,807 -0.52(-2.52%)
Apr 19, 2005 20.40 21.23 20.33 20.71 8,147,285 +0.80(+4.04%)
Apr 18, 2005 19.86 20.07 19.58 19.91 5,016,908 +0.05(+0.27%)
Apr 15, 2005 20.53 20.54 19.58 19.86 10,980,948 -1.10(-5.23%)
Apr 14, 2005 21.46 21.71 20.80 20.95 4,759,464 -0.45(-2.11%)
Apr 13, 2005 22.31 22.35 21.27 21.40 5,648,920 -0.70(-3.16%)
Apr 12, 2005 21.86 22.12 21.53 22.10 4,852,692 +0.24(+1.09%)
Apr 11, 2005 21.96 22.25 21.80 21.86 5,094,485 -0.02(-0.11%)
Apr 08, 2005 22.46 22.53 21.86 21.89 8,084,396 -0.46(-2.06%)
Apr 07, 2005 21.84 22.46 21.68 22.35 6,759,697 +0.54(+2.50%)
Apr 06, 2005 21.60 22.17 21.50 21.80 14,790,493 +0.95(+4.56%)
Apr 05, 2005 21.26 21.33 20.74 20.85 4,972,774 -0.32(-1.52%)
Apr 04, 2005 20.56 21.27 20.31 21.17 6,013,272 +0.29(+1.39%)
Apr 01, 2005 21.28 21.46 20.83 20.88 4,443,605 -0.31(-1.48%)
Mar 31, 2005 21.39 21.42 21.08 21.20 5,957,162 -0.02(-0.07%)
Mar 30, 2005 20.42 21.21 20.31 21.21 6,665,747 +1.03(+5.09%)
Mar 29, 2005 20.91 20.98 20.14 20.19 7,547,754 -0.80(-3.80%)
Mar 28, 2005 21.38 21.47 20.97 20.98 5,600,116 -0.43(-2.00%)
Mar 24, 2005 21.00 21.79 20.97 21.41 12,314,070 +0.83(+4.02%)
Mar 23, 2005 20.45 20.91 20.38 20.58 8,979,431 +0.23(+1.13%)
Mar 22, 2005 20.81 20.90 20.32 20.35 6,742,057 -0.31(-1.52%)
Mar 21, 2005 20.61 20.91 20.28 20.67 16,661,452 -0.79(-3.68%)
Mar 18, 2005 21.46 21.49 20.89 21.46 8,853,898 +0.08(+0.36%)
Mar 17, 2005 21.47 21.73 21.24 21.38 5,023,945 -0.03(-0.14%)
Mar 16, 2005 21.53 21.95 21.26 21.41 5,251,900 -0.07(-0.32%)
Mar 15, 2005 22.07 22.07 21.47 21.48 6,129,464 -0.55(-2.50%)
Mar 14, 2005 22.20 22.22 21.66 22.03 6,093,311 +0.03(+0.14%)
Mar 11, 2005 22.77 22.82 21.99 22.00 7,221,065 -0.73(-3.20%)
Mar 10, 2005 22.92 23.14 22.15 22.73 8,567,716 -0.36(-1.56%)
Mar 09, 2005 23.21 23.50 23.01 23.09 3,902,118 -0.11(-0.46%)
Mar 08, 2005 23.52 23.72 23.18 23.20 3,936,876 -0.38(-1.63%)
Mar 07, 2005 23.37 24.04 23.30 23.58 5,607,192 +0.34(+1.48%)
Mar 04, 2005 22.99 23.50 22.84 23.24 4,673,263 +0.41(+1.81%)
Mar 03, 2005 22.96 23.02 22.48 22.82 4,800,149 -0.03(-0.13%)
Mar 02, 2005 22.38 23.24 22.32 22.85 5,241,401 +0.22(+0.98%)
Mar 01, 2005 22.81 23.06 22.35 22.63 6,457,835 -0.37(-1.60%)
Feb 28, 2005 22.89 23.27 22.62 23.00 6,301,335 +0.15(+0.64%)
Feb 25, 2005 22.93 23.20 22.53 22.85 4,572,710 -0.04(-0.17%)
Feb 24, 2005 22.64 23.01 22.11 22.89 10,257,456 +0.44(+1.98%)
Feb 23, 2005 23.57 23.74 22.33 22.45 11,452,460 -0.90(-3.84%)
Feb 22, 2005 23.40 23.86 23.22 23.34 6,057,881 -0.41(-1.74%)
Feb 18, 2005 23.91 24.16 23.69 23.76 4,559,831 -0.20(-0.83%)
Feb 17, 2005 24.35 24.51 23.79 23.96 9,231,605 -0.36(-1.48%)
Feb 16, 2005 22.98 24.52 22.61 24.32 39,224,072 -2.02(-7.65%)
Feb 15, 2005 25.93 26.81 25.65 26.33 14,754,995 +0.28(+1.07%)
Feb 14, 2005 25.20 26.38 25.09 26.05 8,774,910 +1.12(+4.47%)
Feb 11, 2005 23.67 25.06 23.62 24.94 7,395,180 +1.34(+5.68%)
Feb 10, 2005 23.77 24.18 23.19 23.60 3,922,722 -0.09(-0.39%)
Feb 09, 2005 24.50 24.54 23.45 23.69 4,283,809 -0.81(-3.32%)
Feb 08, 2005 24.09 24.83 24.03 24.50 4,662,745 +0.31(+1.30%)
Feb 07, 2005 24.41 24.92 24.00 24.19 4,696,117 -0.28(-1.13%)
Feb 04, 2005 23.63 24.61 23.62 24.46 3,843,522 +0.67(+2.80%)
Feb 03, 2005 23.86 24.22 23.52 23.80 4,235,379 -0.30(-1.24%)
Feb 02, 2005 24.71 24.75 23.89 24.09 4,373,440 -0.54(-2.21%)
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.