Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.809 8.916 8.147 8.190 172,924 -0.47(-5.40%)
Apr 28, 2005 8.794 8.794 8.658 8.658 48,861 -0.12(-1.31%)
Apr 27, 2005 8.722 8.845 8.722 8.773 64,278 -0.06(-0.65%)
Apr 26, 2005 8.996 8.996 8.765 8.830 106,998 -0.19(-2.07%)
Apr 25, 2005 9.039 9.096 8.816 9.017 89,680 +0.06(+0.72%)
Apr 22, 2005 9.168 9.384 8.758 8.952 143,908 -0.22(-2.43%)
Apr 21, 2005 9.118 9.413 9.118 9.175 90,160 +0.07(+0.79%)
Apr 20, 2005 9.772 9.830 9.075 9.103 96,960 -0.64(-6.57%)
Apr 19, 2005 9.657 9.743 9.513 9.743 65,032 +0.18(+1.88%)
Apr 18, 2005 9.283 9.765 9.103 9.564 73,585 +0.40(+4.31%)
Apr 15, 2005 9.456 9.585 9.089 9.168 78,239 -0.22(-2.37%)
Apr 14, 2005 9.765 9.772 9.391 9.391 39,505 -0.40(-4.11%)
Apr 13, 2005 9.923 9.988 9.751 9.794 30,665 -0.19(-1.94%)
Apr 12, 2005 9.779 9.988 9.470 9.988 43,201 +0.10(+1.02%)
Apr 11, 2005 9.930 9.930 9.851 9.887 17,715 -0.02(-0.22%)
Apr 08, 2005 10.13 10.13 9.894 9.909 33,395 -0.32(-3.16%)
Apr 07, 2005 10.08 10.23 10.03 10.23 12,567 +0.06(+0.64%)
Apr 06, 2005 10.29 10.29 10.17 10.17 21,157 -0.06(-0.56%)
Apr 05, 2005 10.27 10.27 10.05 10.23 17,788 +0.06(+0.57%)
Apr 04, 2005 10.14 10.21 10.03 10.17 41,175 +0.14(+1.36%)
Apr 01, 2005 10.43 10.43 10.00 10.03 56,560 -0.40(-3.79%)
Mar 31, 2005 10.49 10.49 10.16 10.43 156,608 +0.04(+0.35%)
Mar 30, 2005 10.34 10.48 10.10 10.39 133,791 +0.18(+1.76%)
Mar 29, 2005 10.23 10.34 10.07 10.21 58,204 -0.11(-1.05%)
Mar 28, 2005 10.05 10.35 10.05 10.32 51,514 +0.17(+1.63%)
Mar 24, 2005 10.02 10.35 10.02 10.15 26,589 +0.04(+0.43%)
Mar 23, 2005 10.15 10.29 10.11 10.11 90,701 -0.06(-0.64%)
Mar 22, 2005 10.08 10.39 10.08 10.17 63,294 -0.11(-1.05%)
Mar 21, 2005 10.17 10.33 9.974 10.28 70,079 +0.22(+2.14%)
Mar 18, 2005 9.894 10.20 9.894 10.07 150,075 +0.03(+0.29%)
Mar 17, 2005 10.15 10.19 9.988 10.04 53,977 -0.04(-0.36%)
Mar 16, 2005 9.995 10.19 9.995 10.07 31,441 +0.07(+0.72%)
Mar 15, 2005 10.09 10.41 10.00 10.00 33,722 -0.18(-1.77%)
Mar 14, 2005 10.32 10.41 10.12 10.18 51,720 -0.09(-0.84%)
Mar 11, 2005 10.21 10.35 10.07 10.27 43,408 +0.25(+2.51%)
Mar 10, 2005 10.31 10.31 10.00 10.02 55,604 -0.14(-1.35%)
Mar 09, 2005 10.36 10.36 10.10 10.15 21,427 -0.11(-1.05%)
Mar 08, 2005 10.43 10.43 10.24 10.26 44,077 -0.03(-0.28%)
Mar 07, 2005 10.37 11.07 10.29 10.29 134,079 -0.06(-0.62%)
Mar 04, 2005 10.24 10.40 10.10 10.35 11,087 +0.24(+2.34%)
Mar 03, 2005 10.40 10.40 10.11 10.12 31,358 -0.18(-1.75%)
Mar 02, 2005 10.25 10.43 10.16 10.30 21,148 -0.09(-0.90%)
Mar 01, 2005 10.13 10.44 10.13 10.39 69,604 +0.11(+1.12%)
Feb 28, 2005 10.40 10.40 10.01 10.28 51,065 +0.01(+0.07%)
Feb 25, 2005 10.18 10.33 10.17 10.27 33,534 +0.07(+0.71%)
Feb 24, 2005 10.10 10.23 9.887 10.20 21,844 +0.26(+2.61%)
Feb 23, 2005 9.858 10.17 9.858 9.938 30,592 +0.09(+0.95%)
Feb 22, 2005 10.15 10.28 9.844 9.844 53,676 -0.41(-4.00%)
Feb 18, 2005 10.43 10.43 10.23 10.25 18,177 -0.03(-0.28%)
Feb 17, 2005 10.43 10.50 10.28 10.28 31,672 -0.14(-1.38%)
Feb 16, 2005 10.30 10.57 10.30 10.43 73,262 +0.04(+0.35%)
Feb 15, 2005 10.46 10.61 10.35 10.39 32,145 -0.15(-1.43%)
Feb 14, 2005 10.68 10.68 10.48 10.54 25,432 -0.19(-1.74%)
Feb 11, 2005 10.50 10.74 10.43 10.73 45,101 +0.27(+2.61%)
Feb 10, 2005 10.25 10.51 10.25 10.46 43,232 +0.17(+1.61%)
Feb 09, 2005 10.40 10.61 10.27 10.29 27,236 -0.27(-2.59%)
Feb 08, 2005 10.58 10.58 10.35 10.56 16,405 -0.01(-0.07%)
Feb 07, 2005 10.72 10.72 10.41 10.57 54,979 -0.06(-0.61%)
Feb 04, 2005 10.47 10.68 10.39 10.64 57,620 +0.28(+2.71%)
Feb 03, 2005 10.25 10.39 10.25 10.35 19,126 -0.01(-0.14%)
Feb 02, 2005 10.43 10.57 10.28 10.37 23,745 -0.22(-2.10%)
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.