Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.12 25.45 24.92 25.29 1,042,200 +0.10(+0.38%)
Mar 30, 2005 24.82 25.25 24.68 25.20 1,029,200 +0.38(+1.53%)
Mar 29, 2005 24.92 24.98 24.30 24.82 1,370,600 -0.14(-0.56%)
Mar 28, 2005 24.95 25.12 24.66 24.95 551,600 +0.01(+0.04%)
Mar 24, 2005 25.00 25.23 24.92 24.95 570,200 -0.01(-0.04%)
Mar 23, 2005 24.92 25.26 24.73 24.95 1,093,700 +0.04(+0.16%)
Mar 22, 2005 24.92 25.30 24.83 24.92 1,732,600 -0.09(-0.38%)
Mar 21, 2005 25.00 25.11 24.61 25.01 1,133,300 -0.06(-0.24%)
Mar 18, 2005 25.29 25.51 24.92 25.07 1,242,800 -0.21(-0.85%)
Mar 17, 2005 25.16 25.61 25.00 25.29 1,033,900 +0.18(+0.74%)
Mar 16, 2005 25.42 25.42 25.00 25.10 1,407,000 -0.45(-1.74%)
Mar 15, 2005 25.91 26.00 25.49 25.55 1,970,700 -0.44(-1.71%)
Mar 14, 2005 26.06 26.18 25.96 25.99 1,263,700 -0.08(-0.31%)
Mar 11, 2005 26.24 26.33 25.99 26.07 772,700 -0.17(-0.63%)
Mar 10, 2005 26.05 26.44 26.05 26.24 1,177,700 +0.12(+0.48%)
Mar 09, 2005 26.27 26.30 26.05 26.11 1,836,800 -0.32(-1.21%)
Mar 08, 2005 26.39 26.46 26.33 26.43 901,500 +0.05(+0.19%)
Mar 07, 2005 26.25 26.46 26.21 26.38 993,300 +0.13(+0.50%)
Mar 04, 2005 26.25 26.33 26.19 26.25 1,052,600 +0.09(+0.36%)
Mar 03, 2005 26.33 26.34 25.92 26.16 1,258,100 -0.14(-0.51%)
Mar 02, 2005 26.39 26.58 26.11 26.29 1,601,800 -0.10(-0.40%)
Mar 01, 2005 26.50 26.67 26.08 26.39 1,753,900 -0.25(-0.96%)
Feb 28, 2005 25.75 27.93 25.50 26.65 5,067,600 +0.90(+3.50%)
Feb 25, 2005 24.60 25.79 24.60 25.75 6,554,500 +2.23(+9.48%)
Feb 24, 2005 23.79 23.80 23.42 23.52 3,295,800 -0.30(-1.24%)
Feb 23, 2005 23.77 23.90 23.68 23.82 1,695,900 +0.14(+0.59%)
Feb 22, 2005 23.89 23.95 23.65 23.67 1,967,400 -0.21(-0.90%)
Feb 18, 2005 24.00 24.02 23.89 23.89 1,437,100 -0.11(-0.46%)
Feb 17, 2005 24.08 24.08 23.94 24.00 1,346,800 -0.05(-0.21%)
Feb 16, 2005 23.80 24.08 23.78 24.05 1,415,900 +0.09(+0.40%)
Feb 15, 2005 23.67 23.96 23.65 23.95 1,062,500 +0.29(+1.23%)
Feb 14, 2005 23.74 23.75 23.60 23.67 541,600 -0.09(-0.40%)
Feb 11, 2005 23.54 23.80 23.53 23.76 1,021,600 +0.26(+1.11%)
Feb 10, 2005 23.55 23.64 23.45 23.50 899,400 +0.00(+0.00%)
Feb 09, 2005 23.58 23.59 23.43 23.50 1,862,700 -0.12(-0.53%)
Feb 08, 2005 23.70 23.71 23.50 23.62 687,700 -0.08(-0.36%)
Feb 07, 2005 23.62 23.75 23.59 23.71 823,500 +0.09(+0.40%)
Feb 04, 2005 23.73 23.73 23.50 23.61 2,759,400 -0.11(-0.46%)
Feb 03, 2005 24.02 24.11 23.62 23.73 2,372,100 -0.34(-1.41%)
Feb 02, 2005 24.05 24.12 23.92 24.07 1,176,900 -0.09(-0.39%)
Feb 01, 2005 24.07 24.32 24.02 24.16 878,100 +0.00(+0.02%)
Jan 31, 2005 23.92 24.24 23.86 24.16 865,300 +0.36(+1.49%)
Jan 28, 2005 23.90 23.98 23.75 23.80 1,169,800 -0.15(-0.63%)
Jan 27, 2005 23.89 23.99 23.83 23.95 839,700 +0.04(+0.15%)
Jan 26, 2005 23.66 23.92 23.66 23.92 977,600 +0.26(+1.10%)
Jan 25, 2005 23.48 23.66 23.46 23.66 829,700 +0.19(+0.79%)
Jan 24, 2005 23.46 23.55 23.40 23.47 1,046,300 +0.01(+0.04%)
Jan 21, 2005 23.39 23.58 23.38 23.46 1,862,200 +0.07(+0.30%)
Jan 20, 2005 23.48 23.50 23.29 23.39 1,252,500 -0.08(-0.32%)
Jan 19, 2005 23.60 23.60 23.45 23.46 1,602,200 -0.18(-0.76%)
Jan 18, 2005 23.55 23.71 23.40 23.64 726,100 -0.03(-0.11%)
Jan 14, 2005 23.60 23.72 23.52 23.67 969,200 +0.12(+0.51%)
Jan 13, 2005 23.90 23.90 23.52 23.55 1,470,600 -0.44(-1.81%)
Jan 12, 2005 23.14 24.00 23.14 23.99 2,107,800 +0.82(+3.54%)
Jan 11, 2005 23.25 23.32 23.07 23.17 914,600 -0.08(-0.37%)
Jan 10, 2005 23.35 23.40 22.99 23.25 1,867,400 -0.11(-0.47%)
Jan 07, 2005 23.62 23.62 23.25 23.36 1,222,400 -0.53(-2.24%)
Jan 06, 2005 23.55 23.93 23.45 23.89 1,049,700 +0.44(+1.88%)
Jan 05, 2005 24.08 24.20 23.43 23.45 1,815,700 -0.59(-2.47%)
Jan 04, 2005 24.36 24.36 23.99 24.05 752,500 -0.30(-1.21%)
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.