Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.890 10.02 9.890 9.996 1,069,362 +0.07(+0.68%)
Mar 30, 2005 9.726 9.930 9.705 9.929 1,174,844 +0.23(+2.40%)
Mar 29, 2005 9.767 9.884 9.688 9.696 1,412,306 -0.10(-1.02%)
Mar 28, 2005 9.902 9.965 9.780 9.796 1,358,267 -0.09(-0.88%)
Mar 24, 2005 9.834 9.921 9.817 9.882 612,103 +0.08(+0.79%)
Mar 23, 2005 9.892 9.902 9.759 9.805 1,154,319 -0.07(-0.68%)
Mar 22, 2005 9.930 10.03 9.859 9.873 754,997 -0.06(-0.58%)
Mar 21, 2005 9.930 10.01 9.915 9.930 685,888 -0.01(-0.12%)
Mar 18, 2005 10.01 10.01 9.873 9.942 1,477,518 -0.08(-0.75%)
Mar 17, 2005 9.921 10.05 9.915 10.02 964,920 +0.12(+1.23%)
Mar 16, 2005 9.988 10.04 9.884 9.896 1,167,569 -0.11(-1.06%)
Mar 15, 2005 10.04 10.14 9.969 10.00 842,032 +0.00(+0.00%)
Mar 14, 2005 10.02 10.09 9.946 10.00 900,228 +0.02(+0.19%)
Mar 11, 2005 10.04 10.15 9.965 9.982 802,021 -0.08(-0.75%)
Mar 10, 2005 10.02 10.07 9.946 10.06 967,518 +0.03(+0.31%)
Mar 09, 2005 10.07 10.14 10.02 10.03 594,176 -0.03(-0.33%)
Mar 08, 2005 10.13 10.13 10.04 10.06 840,213 -0.07(-0.72%)
Mar 07, 2005 10.17 10.26 10.12 10.13 752,139 -0.04(-0.36%)
Mar 04, 2005 10.08 10.26 10.08 10.17 956,606 +0.12(+1.23%)
Mar 03, 2005 10.07 10.12 9.986 10.05 1,127,819 -0.01(-0.12%)
Mar 02, 2005 10.08 10.19 9.998 10.06 1,372,816 -0.03(-0.25%)
Mar 01, 2005 10.09 10.21 10.03 10.08 1,320,855 +0.02(+0.23%)
Feb 28, 2005 10.17 10.18 10.02 10.06 1,096,382 -0.13(-1.25%)
Feb 25, 2005 10.15 10.20 10.11 10.19 959,984 +0.02(+0.15%)
Feb 24, 2005 10.03 10.19 9.988 10.17 981,028 +0.11(+1.07%)
Feb 23, 2005 10.01 10.08 9.981 10.06 790,330 +0.08(+0.79%)
Feb 22, 2005 10.16 10.19 9.975 9.984 1,657,564 -0.24(-2.35%)
Feb 18, 2005 10.07 10.25 10.07 10.22 997,915 +0.17(+1.72%)
Feb 17, 2005 10.04 10.07 9.973 10.05 1,011,425 -0.02(-0.15%)
Feb 16, 2005 10.09 10.09 9.986 10.07 865,934 -0.03(-0.27%)
Feb 15, 2005 10.05 10.17 10.00 10.09 783,315 +0.05(+0.48%)
Feb 14, 2005 10.04 10.08 10.02 10.05 518,833 -0.03(-0.34%)
Feb 11, 2005 9.959 10.17 9.959 10.08 712,648 +0.11(+1.12%)
Feb 10, 2005 10.00 10.02 9.898 9.969 545,333 -0.02(-0.15%)
Feb 09, 2005 10.01 10.06 9.969 9.984 1,109,372 -0.04(-0.40%)
Feb 08, 2005 9.954 10.05 9.902 10.02 950,371 +0.12(+1.17%)
Feb 07, 2005 10.01 10.07 9.907 9.909 1,265,256 -0.15(-1.45%)
Feb 04, 2005 10.06 10.13 10.01 10.06 672,378 +0.02(+0.15%)
Feb 03, 2005 9.988 10.05 9.959 10.04 820,728 +0.00(+0.04%)
Feb 02, 2005 10.07 10.07 10.000 10.04 1,010,646 -0.01(-0.13%)
Feb 01, 2005 9.892 10.09 9.871 10.05 1,950,105 +0.18(+1.79%)
Jan 31, 2005 10.06 10.18 9.728 9.873 6,980,215 +0.80(+8.80%)
Jan 28, 2005 9.170 9.190 9.001 9.074 1,321,894 -0.07(-0.74%)
Jan 27, 2005 9.176 9.180 9.107 9.141 1,495,444 -0.03(-0.27%)
Jan 26, 2005 9.274 9.326 9.130 9.166 1,606,382 -0.11(-1.18%)
Jan 25, 2005 9.236 9.372 9.236 9.276 899,449 +0.05(+0.54%)
Jan 24, 2005 9.280 9.334 9.226 9.226 1,040,004 -0.06(-0.60%)
Jan 21, 2005 9.419 9.440 9.270 9.282 758,114 -0.14(-1.49%)
Jan 20, 2005 9.449 9.467 9.392 9.422 1,069,622 -0.05(-0.49%)
Jan 19, 2005 9.599 9.630 9.467 9.469 901,008 -0.18(-1.86%)
Jan 18, 2005 9.480 9.648 9.459 9.648 951,410 +0.15(+1.56%)
Jan 14, 2005 9.553 9.582 9.447 9.499 988,303 -0.01(-0.06%)
Jan 13, 2005 9.690 9.690 9.482 9.505 1,003,631 -0.18(-1.91%)
Jan 12, 2005 9.738 9.775 9.565 9.690 1,505,057 -0.03(-0.26%)
Jan 11, 2005 9.927 9.940 9.694 9.715 1,318,776 -0.24(-2.42%)
Jan 10, 2005 9.777 10.02 9.767 9.955 1,050,137 +0.14(+1.45%)
Jan 07, 2005 9.777 9.880 9.753 9.813 769,286 +0.05(+0.51%)
Jan 06, 2005 9.786 9.811 9.673 9.763 850,345 +0.02(+0.22%)
Jan 05, 2005 10.03 10.06 9.700 9.742 2,355,923 -0.25(-2.54%)
Jan 04, 2005 10.33 10.33 9.965 9.996 1,876,061 -0.34(-3.28%)
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.