Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.85 21.13 20.67 21.00 31,300 +0.20(+0.96%)
Mar 30, 2005 20.45 20.90 20.32 20.80 21,700 +0.35(+1.71%)
Mar 29, 2005 20.20 20.50 20.05 20.45 42,500 +0.38(+1.89%)
Mar 28, 2005 20.75 20.84 20.05 20.07 33,800 -0.58(-2.81%)
Mar 24, 2005 20.90 21.08 20.52 20.65 58,000 -0.05(-0.24%)
Mar 23, 2005 21.55 21.55 20.67 20.70 72,300 -0.89(-4.12%)
Mar 22, 2005 21.85 22.06 21.59 21.59 144,100 -0.16(-0.74%)
Mar 21, 2005 21.95 22.10 21.60 21.75 112,300 -0.20(-0.91%)
Mar 18, 2005 22.27 22.27 21.95 21.95 73,400 -0.29(-1.30%)
Mar 17, 2005 22.10 22.26 22.07 22.24 11,400 +0.19(+0.86%)
Mar 16, 2005 22.01 22.15 22.00 22.05 144,000 +0.04(+0.18%)
Mar 15, 2005 22.16 22.28 22.00 22.01 49,800 -0.19(-0.86%)
Mar 14, 2005 22.09 22.20 22.00 22.20 19,500 +0.12(+0.54%)
Mar 11, 2005 21.95 22.09 21.91 22.08 260,300 +0.13(+0.59%)
Mar 10, 2005 22.10 22.20 21.80 21.95 78,800 -0.07(-0.32%)
Mar 09, 2005 22.05 22.15 21.78 22.02 41,500 -0.03(-0.14%)
Mar 08, 2005 21.93 22.20 21.70 22.05 30,900 +0.12(+0.55%)
Mar 07, 2005 22.05 22.20 21.90 21.93 30,200 -0.12(-0.54%)
Mar 04, 2005 22.00 22.10 21.95 22.05 22,900 +0.09(+0.41%)
Mar 03, 2005 21.79 21.96 21.65 21.96 30,000 +0.17(+0.78%)
Mar 02, 2005 21.79 21.82 21.60 21.79 27,500 +0.00(+0.00%)
Mar 01, 2005 21.05 21.94 21.05 21.79 62,300 +0.69(+3.27%)
Feb 28, 2005 21.22 21.30 20.99 21.10 51,200 -0.18(-0.85%)
Feb 25, 2005 21.30 21.45 21.10 21.28 23,900 -0.02(-0.09%)
Feb 24, 2005 21.37 21.37 21.15 21.30 13,500 -0.05(-0.23%)
Feb 23, 2005 21.25 21.40 21.20 21.35 167,500 -0.09(-0.42%)
Feb 22, 2005 21.62 21.85 21.34 21.44 41,100 -0.18(-0.83%)
Feb 18, 2005 21.55 21.73 21.50 21.62 15,800 +0.08(+0.37%)
Feb 17, 2005 21.50 21.60 21.46 21.54 20,700 +0.00(+0.00%)
Feb 16, 2005 21.88 21.90 21.32 21.54 216,300 -0.34(-1.55%)
Feb 15, 2005 22.25 22.30 21.87 21.88 12,200 -0.30(-1.35%)
Feb 14, 2005 22.20 22.30 22.04 22.18 26,000 -0.03(-0.14%)
Feb 11, 2005 21.85 22.25 21.80 22.21 32,800 +0.41(+1.88%)
Feb 10, 2005 22.00 22.10 21.80 21.80 18,800 -0.11(-0.50%)
Feb 09, 2005 22.25 22.30 21.90 21.91 18,500 -0.30(-1.35%)
Feb 08, 2005 22.10 22.30 22.09 22.21 165,500 -0.04(-0.18%)
Feb 07, 2005 21.85 22.29 21.82 22.25 162,200 +0.50(+2.30%)
Feb 04, 2005 21.25 21.85 21.25 21.75 58,100 +0.50(+2.35%)
Feb 03, 2005 21.30 21.38 21.11 21.25 44,400 -0.05(-0.23%)
Feb 02, 2005 21.05 21.55 21.05 21.30 69,300 +0.35(+1.67%)
Feb 01, 2005 20.25 20.95 20.25 20.95 29,700 +0.70(+3.46%)
Jan 31, 2005 20.15 20.40 20.15 20.25 35,900 +0.22(+1.10%)
Jan 28, 2005 19.75 20.10 19.75 20.03 94,200 +0.73(+3.78%)
Jan 27, 2005 20.74 20.91 19.09 19.30 68,100 -1.44(-6.94%)
Jan 26, 2005 21.05 21.05 20.60 20.74 42,200 -0.27(-1.29%)
Jan 25, 2005 21.56 21.76 20.95 21.01 102,100 -0.54(-2.51%)
Jan 24, 2005 21.90 21.90 21.55 21.55 18,400 -0.30(-1.37%)
Jan 21, 2005 21.60 21.87 21.45 21.85 107,000 +0.43(+2.01%)
Jan 20, 2005 21.90 21.90 21.40 21.42 58,400 -0.57(-2.59%)
Jan 19, 2005 21.90 22.00 21.62 21.99 37,900 +0.09(+0.41%)
Jan 18, 2005 21.50 21.90 21.40 21.90 53,100 +0.40(+1.86%)
Jan 14, 2005 21.25 21.60 21.15 21.50 92,900 +0.35(+1.65%)
Jan 13, 2005 21.56 21.72 21.10 21.15 567,400 -0.41(-1.90%)
Jan 12, 2005 21.50 21.60 20.85 21.56 37,100 +0.06(+0.28%)
Jan 11, 2005 21.64 21.64 21.45 21.50 10,700 -0.19(-0.88%)
Jan 10, 2005 21.15 21.69 21.15 21.69 31,800 +0.54(+2.55%)
Jan 07, 2005 21.02 21.20 20.90 21.15 43,100 +0.13(+0.62%)
Jan 06, 2005 21.21 21.21 20.75 21.02 63,000 -0.18(-0.85%)
Jan 05, 2005 21.95 21.95 21.09 21.20 110,000 -0.85(-3.85%)
Jan 04, 2005 22.65 22.65 21.60 22.05 61,800 -0.50(-2.22%)
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.