Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.96 13.01 12.41 12.60 70,900 -0.46(-3.52%)
Mar 30, 2005 12.62 13.09 12.62 13.06 30,400 +0.49(+3.90%)
Mar 29, 2005 13.13 13.13 12.52 12.57 52,900 -0.52(-3.97%)
Mar 28, 2005 13.05 13.14 12.99 13.09 30,800 +0.05(+0.38%)
Mar 24, 2005 12.85 13.13 12.80 13.04 23,700 +0.14(+1.09%)
Mar 23, 2005 13.17 13.19 12.80 12.90 54,500 -0.26(-1.98%)
Mar 22, 2005 13.53 13.53 13.05 13.16 51,100 -0.39(-2.88%)
Mar 21, 2005 13.59 13.60 13.47 13.55 24,800 -0.02(-0.15%)
Mar 18, 2005 13.92 13.92 13.42 13.57 104,000 -0.33(-2.37%)
Mar 17, 2005 13.92 13.94 13.80 13.90 47,700 +0.02(+0.14%)
Mar 16, 2005 13.80 13.95 13.80 13.88 44,100 +0.07(+0.51%)
Mar 15, 2005 13.85 13.92 13.72 13.81 54,300 +0.06(+0.44%)
Mar 14, 2005 13.77 14.09 13.70 13.75 62,700 +0.03(+0.22%)
Mar 11, 2005 13.53 13.73 13.37 13.72 35,400 +0.22(+1.63%)
Mar 10, 2005 13.76 13.90 13.50 13.50 59,900 -0.25(-1.82%)
Mar 09, 2005 14.00 14.00 13.66 13.75 63,800 -0.25(-1.79%)
Mar 08, 2005 14.04 14.08 13.85 14.00 51,800 -0.02(-0.14%)
Mar 07, 2005 13.77 14.05 13.64 14.02 79,300 +0.27(+1.96%)
Mar 04, 2005 13.50 13.94 13.46 13.75 68,400 +0.32(+2.38%)
Mar 03, 2005 13.35 13.44 13.25 13.43 44,100 +0.11(+0.83%)
Mar 02, 2005 13.46 13.47 13.07 13.32 56,100 -0.14(-1.04%)
Mar 01, 2005 13.61 13.62 13.17 13.46 52,500 -0.13(-0.96%)
Feb 28, 2005 13.51 13.71 13.31 13.59 51,300 +0.06(+0.44%)
Feb 25, 2005 13.28 13.56 13.28 13.53 29,700 +0.28(+2.11%)
Feb 24, 2005 13.03 13.31 12.90 13.25 40,800 +0.17(+1.30%)
Feb 23, 2005 12.90 13.18 12.82 13.08 78,500 +0.19(+1.47%)
Feb 22, 2005 13.10 13.19 12.84 12.89 58,300 -0.11(-0.85%)
Feb 18, 2005 13.15 13.23 12.71 13.00 58,100 -0.08(-0.61%)
Feb 17, 2005 13.50 13.52 13.05 13.08 49,600 -0.37(-2.75%)
Feb 16, 2005 13.50 13.50 13.17 13.45 25,500 -0.26(-1.90%)
Feb 15, 2005 13.80 13.91 13.50 13.71 53,500 -0.02(-0.15%)
Feb 14, 2005 13.67 13.78 13.52 13.73 92,000 +0.06(+0.44%)
Feb 11, 2005 13.28 13.70 13.25 13.67 57,600 +0.35(+2.63%)
Feb 10, 2005 13.70 13.77 13.29 13.32 61,100 -0.36(-2.63%)
Feb 09, 2005 14.03 14.05 13.64 13.68 56,100 -0.40(-2.84%)
Feb 08, 2005 14.12 14.12 13.95 14.08 79,300 -0.03(-0.21%)
Feb 07, 2005 13.77 14.21 13.73 14.11 96,800 +0.44(+3.22%)
Feb 04, 2005 13.44 13.70 13.36 13.67 42,700 +0.21(+1.56%)
Feb 03, 2005 13.51 13.68 13.43 13.46 40,000 -0.08(-0.59%)
Feb 02, 2005 13.60 13.75 13.25 13.54 123,800 -0.13(-0.95%)
Feb 01, 2005 12.59 13.85 12.59 13.67 123,500 +1.18(+9.45%)
Jan 31, 2005 12.30 12.52 12.28 12.49 48,400 +0.29(+2.38%)
Jan 28, 2005 12.34 12.45 12.15 12.20 47,100 -0.04(-0.33%)
Jan 27, 2005 12.33 12.39 12.15 12.24 42,900 -0.06(-0.49%)
Jan 26, 2005 12.10 12.34 12.05 12.30 45,400 +0.16(+1.32%)
Jan 25, 2005 12.25 12.46 12.10 12.14 32,700 -0.15(-1.22%)
Jan 24, 2005 11.98 12.44 11.91 12.29 57,800 +0.31(+2.59%)
Jan 21, 2005 12.20 12.32 11.90 11.98 92,200 -0.22(-1.80%)
Jan 20, 2005 12.50 12.60 12.20 12.20 68,200 -0.30(-2.40%)
Jan 19, 2005 12.70 12.83 12.50 12.50 61,500 -0.17(-1.34%)
Jan 18, 2005 12.45 12.67 12.34 12.67 51,700 +0.25(+2.01%)
Jan 14, 2005 12.30 12.53 12.27 12.42 69,300 +0.20(+1.64%)
Jan 13, 2005 12.65 12.71 12.20 12.22 83,500 -0.43(-3.40%)
Jan 12, 2005 12.69 12.80 12.56 12.65 66,600 +0.06(+0.48%)
Jan 11, 2005 13.08 13.08 12.54 12.59 99,100 -0.43(-3.30%)
Jan 10, 2005 13.24 13.42 13.01 13.02 38,800 -0.35(-2.62%)
Jan 07, 2005 13.21 13.70 13.06 13.37 69,500 +0.18(+1.36%)
Jan 06, 2005 13.50 13.55 13.19 13.19 27,400 -0.25(-1.86%)
Jan 05, 2005 13.48 13.58 13.29 13.44 40,900 +0.15(+1.13%)
Jan 04, 2005 13.77 13.83 13.27 13.29 53,000 -0.45(-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.