Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.09 15.16 14.91 14.93 985,147 -0.20(-1.35%)
Mar 30, 2005 15.05 15.15 14.96 15.14 850,209 +0.28(+1.87%)
Mar 29, 2005 15.22 15.35 14.81 14.86 1,184,622 -0.36(-2.37%)
Mar 28, 2005 15.44 15.51 15.13 15.22 909,000 -0.17(-1.12%)
Mar 24, 2005 15.25 15.54 15.16 15.39 700,970 +0.19(+1.24%)
Mar 23, 2005 15.38 15.48 15.19 15.20 919,389 -0.21(-1.38%)
Mar 22, 2005 15.37 15.70 15.34 15.41 1,074,618 -0.02(-0.11%)
Mar 21, 2005 15.25 15.43 15.17 15.43 974,025 +0.13(+0.86%)
Mar 18, 2005 15.69 15.77 14.98 15.30 2,146,669 -0.49(-3.11%)
Mar 17, 2005 15.72 15.83 15.60 15.79 933,079 +0.16(+1.05%)
Mar 16, 2005 15.95 16.04 15.50 15.63 1,195,500 -0.33(-2.05%)
Mar 15, 2005 15.93 16.10 15.75 15.95 1,790,133 +0.02(+0.10%)
Mar 14, 2005 16.19 16.31 15.84 15.94 1,439,587 -0.28(-1.72%)
Mar 11, 2005 16.30 16.31 16.08 16.22 1,060,317 +0.04(+0.25%)
Mar 10, 2005 15.94 16.18 15.77 16.17 1,640,772 +0.38(+2.44%)
Mar 09, 2005 16.02 16.02 15.65 15.79 1,575,625 -0.23(-1.43%)
Mar 08, 2005 16.32 16.35 15.86 16.02 1,768,621 -0.32(-1.95%)
Mar 07, 2005 16.36 16.41 16.17 16.34 846,542 -0.04(-0.25%)
Mar 04, 2005 16.44 16.52 16.13 16.38 1,126,075 -0.01(-0.05%)
Mar 03, 2005 16.36 16.41 16.13 16.39 2,432,313 +0.14(+0.86%)
Mar 02, 2005 16.17 16.30 15.87 16.25 1,667,051 +0.06(+0.35%)
Mar 01, 2005 16.02 16.22 15.95 16.19 1,324,571 +0.26(+1.64%)
Feb 28, 2005 15.77 16.16 15.69 15.93 1,857,602 +0.06(+0.36%)
Feb 25, 2005 15.83 15.94 15.59 15.87 2,265,229 +0.02(+0.10%)
Feb 24, 2005 15.13 15.95 15.11 15.86 2,374,377 +0.87(+5.79%)
Feb 23, 2005 15.14 15.30 14.85 14.99 2,739,713 -0.20(-1.35%)
Feb 22, 2005 15.34 15.51 14.96 15.19 2,484,748 -0.11(-0.69%)
Feb 18, 2005 15.54 15.54 15.28 15.30 1,345,961 -0.29(-1.84%)
Feb 17, 2005 15.45 15.63 15.30 15.59 2,273,051 +0.29(+1.87%)
Feb 16, 2005 14.95 15.40 14.77 15.30 4,313,383 +0.25(+1.63%)
Feb 15, 2005 15.49 15.52 14.75 15.05 5,406,091 -0.63(-4.02%)
Feb 14, 2005 16.15 16.42 15.52 15.68 2,380,611 -0.47(-2.89%)
Feb 11, 2005 15.95 16.20 15.84 16.15 1,808,467 +0.26(+1.65%)
Feb 10, 2005 15.78 15.95 15.68 15.89 906,433 +0.13(+0.83%)
Feb 09, 2005 16.04 16.08 15.73 15.76 1,008,248 -0.15(-0.93%)
Feb 08, 2005 15.94 16.03 15.68 15.90 1,280,447 +0.01(+0.05%)
Feb 07, 2005 15.99 16.10 15.81 15.90 2,189,937 -0.06(-0.36%)
Feb 04, 2005 17.00 17.06 15.86 15.95 4,071,252 -0.94(-5.57%)
Feb 03, 2005 17.05 17.30 16.85 16.89 1,293,281 -0.17(-1.01%)
Feb 02, 2005 16.83 17.11 16.65 17.07 920,245 +0.20(+1.16%)
Feb 01, 2005 16.80 16.98 16.72 16.87 565,421 +0.07(+0.44%)
Jan 31, 2005 16.65 16.94 16.61 16.80 599,155 +0.39(+2.39%)
Jan 28, 2005 16.71 16.81 16.37 16.40 1,181,199 -0.11(-0.69%)
Jan 27, 2005 16.49 16.64 16.05 16.52 1,543,479 -0.12(-0.74%)
Jan 26, 2005 16.70 16.72 16.50 16.64 522,519 +0.13(+0.79%)
Jan 25, 2005 16.61 16.77 16.32 16.51 743,383 +0.14(+0.85%)
Jan 24, 2005 16.61 16.75 16.31 16.37 518,974 -0.24(-1.43%)
Jan 21, 2005 16.94 16.97 16.48 16.61 837,742 -0.20(-1.17%)
Jan 20, 2005 17.01 17.03 16.77 16.80 705,859 -0.28(-1.63%)
Jan 19, 2005 17.39 17.40 17.05 17.08 702,926 -0.25(-1.46%)
Jan 18, 2005 17.01 17.53 16.90 17.34 1,978,118 +0.42(+2.47%)
Jan 14, 2005 17.00 17.10 16.83 16.92 1,835,357 +0.09(+0.53%)
Jan 13, 2005 16.50 17.25 16.46 16.83 1,943,894 +0.37(+2.24%)
Jan 12, 2005 16.44 16.57 16.20 16.46 1,829,001 +0.06(+0.35%)
Jan 11, 2005 16.58 16.64 16.40 16.40 1,220,679 -0.17(-1.04%)
Jan 10, 2005 16.65 16.72 16.49 16.58 1,582,959 -0.04(-0.25%)
Jan 07, 2005 16.85 16.97 16.58 16.62 1,166,288 -0.35(-2.07%)
Jan 06, 2005 16.91 17.12 16.80 16.97 889,199 -0.03(-0.19%)
Jan 05, 2005 17.09 17.24 16.98 17.00 1,809,812 -0.03(-0.19%)
Jan 04, 2005 17.51 17.58 16.88 17.03 1,563,891 -0.40(-2.30%)
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.