Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.91 14.02 13.78 13.82 10,489,600 -0.12(-0.86%)
Mar 30, 2005 13.83 14.00 13.81 13.95 10,899,200 +0.05(+0.34%)
Mar 29, 2005 13.95 14.04 13.82 13.90 11,355,200 -0.07(-0.50%)
Mar 28, 2005 14.12 14.19 13.95 13.97 15,681,600 -0.12(-0.89%)
Mar 24, 2005 14.26 14.26 14.01 14.09 5,577,600 -0.09(-0.63%)
Mar 23, 2005 14.35 14.47 14.14 14.18 7,531,200 -0.11(-0.75%)
Mar 22, 2005 14.26 14.52 14.26 14.29 5,337,600 -0.04(-0.24%)
Mar 21, 2005 14.25 14.36 14.08 14.32 10,406,400 +0.16(+1.13%)
Mar 18, 2005 14.12 14.26 14.00 14.16 15,552,000 -0.00(-0.02%)
Mar 17, 2005 14.20 14.30 14.07 14.17 7,420,800 -0.11(-0.74%)
Mar 16, 2005 14.26 14.38 14.04 14.27 6,046,400 -0.06(-0.45%)
Mar 15, 2005 14.40 14.46 14.26 14.34 4,360,000 +0.00(+0.00%)
Mar 14, 2005 14.46 14.50 14.16 14.34 5,174,400 -0.09(-0.64%)
Mar 11, 2005 14.54 14.75 14.30 14.43 4,294,400 -0.16(-1.11%)
Mar 10, 2005 14.64 14.71 14.38 14.59 4,083,200 -0.10(-0.66%)
Mar 09, 2005 14.90 14.92 14.64 14.69 5,494,400 -0.21(-1.41%)
Mar 08, 2005 14.63 14.96 14.61 14.90 8,380,800 +0.23(+1.57%)
Mar 07, 2005 14.49 14.82 14.46 14.67 4,699,200 +0.18(+1.26%)
Mar 04, 2005 14.50 14.80 14.49 14.49 5,204,800 +0.04(+0.26%)
Mar 03, 2005 14.59 14.66 14.31 14.45 10,497,600 -0.12(-0.86%)
Mar 02, 2005 14.32 14.62 14.27 14.57 10,793,600 +0.19(+1.32%)
Mar 01, 2005 14.65 14.70 14.38 14.38 10,656,000 -0.23(-1.57%)
Feb 28, 2005 14.77 14.78 14.44 14.62 7,531,200 -0.06(-0.39%)
Feb 25, 2005 14.43 14.74 14.31 14.67 6,675,200 +0.27(+1.89%)
Feb 24, 2005 14.12 14.50 13.91 14.40 8,900,800 +0.31(+2.22%)
Feb 23, 2005 14.15 14.27 14.04 14.09 7,184,000 -0.04(-0.28%)
Feb 22, 2005 14.35 14.46 13.95 14.13 14,686,400 -0.29(-1.99%)
Feb 18, 2005 14.60 14.76 14.37 14.41 7,200,000 -0.22(-1.47%)
Feb 17, 2005 14.84 14.93 14.50 14.63 6,785,600 -0.27(-1.83%)
Feb 16, 2005 14.70 14.96 14.58 14.90 8,875,200 +0.24(+1.65%)
Feb 15, 2005 14.87 14.93 14.62 14.66 7,401,600 -0.23(-1.53%)
Feb 14, 2005 15.11 15.12 14.81 14.89 5,256,000 -0.26(-1.68%)
Feb 11, 2005 14.93 15.21 14.71 15.14 4,323,200 +0.24(+1.61%)
Feb 10, 2005 14.93 15.06 14.65 14.90 8,060,800 -0.02(-0.13%)
Feb 09, 2005 15.23 15.30 14.78 14.92 9,238,400 -0.35(-2.26%)
Feb 08, 2005 15.15 15.29 15.00 15.27 5,452,800 +0.07(+0.44%)
Feb 07, 2005 15.38 15.38 15.04 15.20 5,953,600 -0.16(-1.04%)
Feb 04, 2005 15.28 15.38 15.13 15.36 5,356,800 +0.00(+0.00%)
Feb 03, 2005 15.31 15.44 15.17 15.36 8,676,800 +0.12(+0.82%)
Feb 02, 2005 15.30 15.30 15.08 15.23 7,020,800 -0.02(-0.13%)
Feb 01, 2005 14.97 15.31 14.82 15.26 6,796,800 +0.22(+1.48%)
Jan 31, 2005 15.10 15.14 14.90 15.03 4,774,400 +0.03(+0.20%)
Jan 28, 2005 15.12 15.21 14.81 15.00 5,736,000 -0.16(-1.02%)
Jan 27, 2005 14.95 15.21 14.87 15.16 6,819,200 +0.15(+1.00%)
Jan 26, 2005 15.03 15.03 14.81 15.01 4,964,800 +0.04(+0.28%)
Jan 25, 2005 15.02 15.04 14.81 14.96 6,056,000 -0.03(-0.22%)
Jan 24, 2005 14.93 15.31 14.91 15.00 12,771,200 +0.05(+0.33%)
Jan 21, 2005 14.85 15.03 14.79 14.95 12,345,600 +0.10(+0.66%)
Jan 20, 2005 14.91 15.11 14.68 14.85 9,779,200 +0.06(+0.42%)
Jan 19, 2005 15.81 15.94 14.63 14.79 26,529,600 -0.81(-5.19%)
Jan 18, 2005 15.15 15.61 15.05 15.60 11,416,000 +0.47(+3.09%)
Jan 14, 2005 14.89 15.16 14.88 15.13 5,960,000 +0.22(+1.48%)
Jan 13, 2005 14.82 15.06 14.76 14.91 10,243,200 +0.03(+0.22%)
Jan 12, 2005 14.99 15.02 14.78 14.88 7,419,200 -0.18(-1.21%)
Jan 11, 2005 14.96 15.09 14.82 15.06 7,076,800 +0.04(+0.23%)
Jan 10, 2005 15.22 15.28 14.97 15.03 7,009,600 -0.27(-1.78%)
Jan 07, 2005 15.22 15.36 15.08 15.30 8,448,000 +0.24(+1.63%)
Jan 06, 2005 14.86 15.21 14.81 15.05 11,499,200 +0.26(+1.77%)
Jan 05, 2005 14.87 14.90 14.65 14.79 11,470,400 +0.01(+0.10%)
Jan 04, 2005 15.27 15.46 14.75 14.78 9,782,400 -0.42(-2.80%)
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.