Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.78 23.94 23.42 23.82 1,379,266 +0.16(+0.68%)
Mar 30, 2005 23.15 23.70 23.02 23.66 1,048,281 +0.58(+2.51%)
Mar 29, 2005 23.47 23.55 22.89 23.08 2,073,147 -0.51(-2.16%)
Mar 28, 2005 23.62 23.87 23.51 23.59 1,954,898 -0.07(-0.30%)
Mar 24, 2005 23.35 23.85 23.23 23.66 2,390,953 +0.37(+1.59%)
Mar 23, 2005 23.15 23.53 23.13 23.29 1,387,853 +0.02(+0.09%)
Mar 22, 2005 23.51 23.65 23.24 23.27 2,396,506 -0.24(-1.02%)
Mar 21, 2005 23.13 23.56 23.13 23.51 1,721,442 +0.29(+1.25%)
Mar 18, 2005 23.06 23.22 22.88 23.22 2,463,446 +0.16(+0.69%)
Mar 17, 2005 23.52 23.54 22.71 23.06 2,624,940 -0.44(-1.87%)
Mar 16, 2005 23.75 23.96 23.36 23.50 3,026,121 -0.30(-1.26%)
Mar 15, 2005 23.81 24.11 23.56 23.80 3,090,158 +0.04(+0.17%)
Mar 14, 2005 23.31 23.81 23.29 23.76 2,013,061 +0.36(+1.54%)
Mar 11, 2005 23.80 23.80 23.16 23.40 2,632,364 -0.40(-1.68%)
Mar 10, 2005 23.75 23.96 23.35 23.80 2,709,065 +0.19(+0.80%)
Mar 09, 2005 23.61 24.00 23.50 23.61 1,910,042 -0.17(-0.71%)
Mar 08, 2005 23.36 24.00 23.28 23.78 2,793,880 +0.25(+1.06%)
Mar 07, 2005 23.01 23.68 22.81 23.53 3,817,554 +0.55(+2.39%)
Mar 04, 2005 23.35 23.37 22.67 22.98 1,741,298 -0.12(-0.52%)
Mar 03, 2005 23.50 23.73 23.00 23.10 2,738,948 -0.43(-1.83%)
Mar 02, 2005 22.49 23.55 22.43 23.53 5,176,478 +0.81(+3.57%)
Mar 01, 2005 22.51 22.79 22.51 22.72 2,327,450 +0.22(+0.98%)
Feb 28, 2005 22.02 22.55 21.80 22.50 3,736,141 +0.49(+2.23%)
Feb 25, 2005 21.66 22.13 21.60 22.01 2,006,227 +0.40(+1.85%)
Feb 24, 2005 21.10 21.74 21.02 21.61 1,595,513 +0.43(+2.03%)
Feb 23, 2005 21.10 21.41 20.87 21.18 1,569,193 +0.11(+0.52%)
Feb 22, 2005 21.27 21.47 21.03 21.07 1,730,960 -0.47(-2.18%)
Feb 18, 2005 21.50 21.62 21.08 21.54 1,484,974 +0.06(+0.28%)
Feb 17, 2005 21.62 21.83 21.31 21.48 2,089,513 -0.19(-0.88%)
Feb 16, 2005 21.65 21.88 21.52 21.67 1,801,167 -0.11(-0.51%)
Feb 15, 2005 21.15 22.08 21.14 21.78 2,847,677 +0.59(+2.78%)
Feb 14, 2005 21.39 21.50 21.08 21.19 2,161,024 -0.27(-1.26%)
Feb 11, 2005 21.50 21.63 21.20 21.46 1,723,317 -0.04(-0.19%)
Feb 10, 2005 21.64 21.95 21.21 21.50 1,472,985 -0.09(-0.42%)
Feb 09, 2005 21.95 21.99 21.20 21.59 2,120,029 -0.37(-1.68%)
Feb 08, 2005 21.90 22.13 21.60 21.96 1,808,884 +0.01(+0.05%)
Feb 07, 2005 22.11 22.16 21.82 21.95 1,265,659 -0.08(-0.36%)
Feb 04, 2005 21.76 22.12 21.61 22.03 1,720,165 +0.14(+0.64%)
Feb 03, 2005 22.01 22.23 21.59 21.89 1,709,237 -0.37(-1.66%)
Feb 02, 2005 22.04 22.45 21.84 22.26 1,974,775 +0.30(+1.37%)
Feb 01, 2005 21.51 22.50 21.41 21.96 3,329,147 +0.51(+2.38%)
Jan 31, 2005 21.94 22.00 21.31 21.45 2,520,094 -0.15(-0.69%)
Jan 28, 2005 23.26 23.40 20.70 21.60 8,466,198 -1.55(-6.70%)
Jan 27, 2005 22.71 23.41 22.70 23.15 2,884,948 +0.40(+1.76%)
Jan 26, 2005 22.50 22.94 22.42 22.75 3,760,896 +0.38(+1.70%)
Jan 25, 2005 22.57 22.62 22.32 22.37 1,826,813 +0.35(+1.59%)
Jan 24, 2005 21.90 22.48 21.85 22.02 1,849,021 +0.10(+0.46%)
Jan 21, 2005 22.36 22.70 21.82 21.92 1,782,502 -0.36(-1.62%)
Jan 20, 2005 22.42 22.73 22.22 22.28 975,846 -0.17(-0.76%)
Jan 19, 2005 22.80 23.13 22.36 22.45 2,231,847 -0.31(-1.36%)
Jan 18, 2005 22.51 22.91 22.44 22.76 1,523,878 +0.22(+0.98%)
Jan 14, 2005 22.37 22.59 22.27 22.54 1,612,107 +0.17(+0.76%)
Jan 13, 2005 22.66 22.83 22.26 22.37 1,650,040 -0.51(-2.23%)
Jan 12, 2005 22.85 23.02 22.29 22.88 1,358,242 +0.06(+0.26%)
Jan 11, 2005 22.62 23.05 22.22 22.82 2,174,465 +0.06(+0.26%)
Jan 10, 2005 23.11 23.46 22.67 22.76 2,148,933 -0.27(-1.17%)
Jan 07, 2005 23.00 23.26 22.57 23.03 2,180,680 +0.22(+0.96%)
Jan 06, 2005 23.13 23.50 22.77 22.81 2,717,232 -0.15(-0.65%)
Jan 05, 2005 23.61 23.73 22.85 22.96 2,489,874 -0.80(-3.37%)
Jan 04, 2005 24.21 24.40 23.19 23.76 3,149,591 -0.34(-1.41%)
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.