Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.71 10.71 9.862 10.43 860,890 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,767 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,817 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 617,961 -0.36(-3.39%)
Apr 25, 2005 9.980 10.90 9.931 10.75 1,147,096 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,404 -0.28(-2.80%)
Apr 21, 2005 9.862 10.19 9.714 10.18 429,128 +0.38(+3.93%)
Apr 20, 2005 9.724 9.901 9.507 9.793 1,164,738 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,191 +0.57(+6.33%)
Apr 18, 2005 8.945 9.132 8.807 9.033 252,235 +0.10(+1.10%)
Apr 15, 2005 9.418 9.458 8.836 8.935 413,603 -0.46(-4.93%)
Apr 14, 2005 9.398 9.418 9.122 9.398 262,135 +0.09(+0.95%)
Apr 13, 2005 9.951 9.951 9.260 9.310 359,496 -0.59(-5.98%)
Apr 12, 2005 9.852 9.921 9.517 9.901 215,735 +0.08(+0.80%)
Apr 11, 2005 9.655 9.852 9.615 9.822 286,883 +0.18(+1.84%)
Apr 08, 2005 9.872 9.911 9.625 9.645 142,902 -0.21(-2.10%)
Apr 07, 2005 9.783 9.852 9.596 9.852 113,560 +0.14(+1.42%)
Apr 06, 2005 9.674 9.931 9.655 9.714 297,787 +0.15(+1.55%)
Apr 05, 2005 9.655 9.704 9.418 9.566 284,552 +0.01(+0.10%)
Apr 04, 2005 9.625 9.625 9.379 9.556 190,940 -0.01(-0.10%)
Apr 01, 2005 9.822 9.951 9.270 9.566 486,320 +0.03(+0.31%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,219 +0.33(+3.53%)
Mar 30, 2005 8.876 9.221 8.777 9.211 405,822 +0.29(+3.20%)
Mar 29, 2005 9.162 9.201 8.925 8.925 270,704 -0.24(-2.58%)
Mar 28, 2005 9.231 9.458 9.132 9.162 262,413 -0.06(-0.64%)
Mar 24, 2005 9.359 9.428 9.221 9.221 432,882 -0.09(-0.95%)
Mar 23, 2005 9.172 9.349 9.102 9.310 271,922 +0.14(+1.51%)
Mar 22, 2005 9.211 9.300 9.053 9.172 492,797 +0.00(+0.00%)
Mar 21, 2005 9.221 9.349 9.053 9.172 234,150 +0.00(+0.00%)
Mar 18, 2005 9.615 9.655 9.112 9.172 732,213 -0.38(-4.02%)
Mar 17, 2005 9.615 9.734 9.398 9.556 396,949 +0.00(+0.00%)
Mar 16, 2005 9.645 10.07 9.546 9.556 412,153 -0.15(-1.52%)
Mar 15, 2005 9.793 9.972 9.625 9.704 443,218 +0.02(+0.20%)
Mar 14, 2005 9.773 10.000 9.596 9.684 379,777 +0.06(+0.61%)
Mar 11, 2005 9.852 10.11 9.586 9.625 517,929 -0.20(-2.01%)
Mar 10, 2005 9.773 10.14 9.596 9.822 786,338 +0.16(+1.63%)
Mar 09, 2005 9.734 9.872 9.566 9.665 518,161 +0.14(+1.45%)
Mar 08, 2005 9.931 9.959 9.458 9.527 596,320 +0.15(+1.58%)
Mar 07, 2005 9.191 9.704 9.191 9.379 278,015 +0.01(+0.11%)
Mar 04, 2005 9.448 9.566 9.231 9.369 236,809 +0.01(+0.11%)
Mar 03, 2005 9.221 9.438 9.172 9.359 354,044 +0.14(+1.50%)
Mar 02, 2005 9.201 9.310 8.945 9.221 661,267 -0.05(-0.53%)
Mar 01, 2005 9.270 9.379 8.974 9.270 389,656 +0.09(+0.97%)
Feb 28, 2005 9.270 9.507 9.162 9.181 316,399 -0.21(-2.21%)
Feb 25, 2005 9.241 9.487 9.172 9.388 383,196 +0.08(+0.85%)
Feb 24, 2005 9.369 9.527 9.132 9.310 486,623 +0.00(+0.00%)
Feb 23, 2005 9.152 9.556 9.132 9.310 642,769 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.073 1,027,691 -0.06(-0.65%)
Feb 18, 2005 9.260 9.527 9.063 9.132 1,870,085 +1.00(+12.24%)
Feb 17, 2005 8.077 8.412 7.939 8.136 496,737 +0.01(+0.12%)
Feb 16, 2005 8.018 8.195 7.653 8.126 559,835 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.880 1,220,331 +0.43(+5.83%)
Feb 14, 2005 7.140 7.456 7.140 7.446 494,432 +0.24(+3.28%)
Feb 11, 2005 6.884 7.321 6.874 7.209 316,121 +0.30(+4.28%)
Feb 10, 2005 7.012 7.091 6.854 6.913 446,165 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,031 -0.40(-5.53%)
Feb 08, 2005 7.101 7.485 7.101 7.308 197,050 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,279 -0.01(-0.14%)
Feb 04, 2005 6.903 7.308 6.903 7.199 255,781 +0.19(+2.67%)
Feb 03, 2005 6.854 7.032 6.854 7.012 248,164 +0.08(+1.14%)
Feb 02, 2005 6.982 7.022 6.854 6.933 132,556 -0.09(-1.26%)
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.