Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.57 11.63 11.54 11.63 195,208 +0.06(+0.56%)
Apr 28, 2005 11.51 11.62 11.51 11.57 114,923 +0.03(+0.24%)
Apr 27, 2005 11.46 11.56 11.46 11.54 124,311 +0.15(+1.36%)
Apr 26, 2005 11.46 11.46 11.37 11.39 199,093 -0.21(-1.81%)
Apr 25, 2005 11.49 11.62 11.48 11.60 185,172 +0.20(+1.79%)
Apr 22, 2005 11.38 11.47 11.38 11.39 116,866 +0.05(+0.41%)
Apr 21, 2005 11.41 11.43 11.29 11.35 592,423 +0.19(+1.75%)
Apr 20, 2005 11.09 11.33 11.04 11.15 267,723 +0.03(+0.28%)
Apr 19, 2005 11.03 11.20 11.01 11.12 154,094 +0.03(+0.31%)
Apr 18, 2005 11.09 11.15 11.06 11.09 102,945 -0.04(-0.39%)
Apr 15, 2005 11.14 11.22 11.12 11.13 83,845 -0.15(-1.34%)
Apr 14, 2005 11.27 11.36 11.24 11.28 142,116 -0.10(-0.87%)
Apr 13, 2005 11.29 11.40 11.29 11.38 411,135 +0.11(+1.01%)
Apr 12, 2005 11.21 11.27 11.19 11.27 190,352 -0.05(-0.41%)
Apr 11, 2005 11.16 11.33 11.16 11.31 287,471 +0.23(+2.09%)
Apr 08, 2005 11.08 11.12 11.02 11.08 94,528 -0.03(-0.31%)
Apr 07, 2005 11.10 11.15 11.05 11.11 93,233 -0.08(-0.72%)
Apr 06, 2005 11.17 11.21 11.15 11.19 97,118 +0.04(+0.36%)
Apr 05, 2005 11.05 11.21 11.05 11.15 166,396 +0.39(+3.62%)
Apr 04, 2005 10.74 10.80 10.73 10.77 53,738 -0.05(-0.43%)
Apr 01, 2005 10.97 11.03 10.80 10.81 109,744 -0.09(-0.82%)
Mar 31, 2005 10.92 10.97 10.87 10.90 84,816 -0.05(-0.45%)
Mar 30, 2005 10.80 10.97 10.80 10.95 108,125 +0.14(+1.29%)
Mar 29, 2005 10.77 10.93 10.77 10.81 163,806 +0.01(+0.11%)
Mar 28, 2005 10.72 10.85 10.72 10.80 68,630 -0.04(-0.37%)
Mar 24, 2005 10.79 10.85 10.78 10.84 108,125 +0.05(+0.49%)
Mar 23, 2005 10.84 10.86 10.79 10.79 76,076 -0.14(-1.24%)
Mar 22, 2005 10.93 11.27 10.90 10.92 146,649 +0.04(+0.37%)
Mar 21, 2005 10.98 10.99 10.84 10.88 149,562 -0.08(-0.70%)
Mar 18, 2005 11.01 11.01 10.93 10.96 179,022 -0.11(-0.98%)
Mar 17, 2005 11.01 11.11 11.01 11.07 92,262 +0.02(+0.20%)
Mar 16, 2005 10.99 11.09 10.97 11.05 57,623 +0.01(+0.11%)
Mar 15, 2005 11.05 11.07 11.01 11.03 118,484 +0.02(+0.14%)
Mar 14, 2005 11.03 11.04 10.96 11.02 130,462 -0.08(-0.70%)
Mar 11, 2005 11.12 11.14 11.09 11.10 49,530 -0.02(-0.22%)
Mar 10, 2005 11.09 11.13 11.05 11.12 111,686 -0.00(-0.03%)
Mar 09, 2005 11.10 11.18 11.06 11.12 153,771 -0.46(-3.95%)
Mar 08, 2005 11.50 11.63 11.50 11.58 191,647 +0.09(+0.75%)
Mar 07, 2005 11.44 11.51 11.40 11.49 168,339 -0.06(-0.56%)
Mar 04, 2005 11.43 11.74 11.39 11.56 236,322 +0.02(+0.13%)
Mar 03, 2005 11.46 11.55 11.44 11.54 114,923 +0.02(+0.19%)
Mar 02, 2005 11.54 11.61 11.48 11.52 152,152 -0.10(-0.88%)
Mar 01, 2005 11.57 11.71 11.53 11.62 107,154 +0.26(+2.31%)
Feb 28, 2005 11.34 11.43 11.27 11.36 86,111 -0.10(-0.86%)
Feb 25, 2005 11.24 11.46 11.24 11.46 125,930 +0.06(+0.54%)
Feb 24, 2005 11.28 11.42 11.28 11.40 124,959 +0.12(+1.10%)
Feb 23, 2005 11.13 11.29 11.13 11.27 98,089 +0.14(+1.22%)
Feb 22, 2005 11.20 11.27 11.10 11.14 287,471 -0.31(-2.72%)
Feb 18, 2005 11.40 11.45 11.37 11.45 51,149 -0.01(-0.08%)
Feb 17, 2005 11.36 11.49 11.36 11.46 80,932 +0.02(+0.19%)
Feb 16, 2005 11.45 11.46 11.38 11.44 88,701 -0.04(-0.38%)
Feb 15, 2005 11.37 11.52 11.37 11.48 134,671 -0.12(-1.01%)
Feb 14, 2005 11.54 11.66 11.53 11.60 91,615 +0.26(+2.26%)
Feb 11, 2005 11.34 11.43 11.33 11.34 111,038 +0.02(+0.19%)
Feb 10, 2005 11.27 11.33 11.27 11.32 86,435 +0.10(+0.85%)
Feb 09, 2005 11.23 11.27 11.18 11.23 88,377 -0.14(-1.20%)
Feb 08, 2005 11.34 11.40 11.30 11.36 162,188 +0.08(+0.74%)
Feb 07, 2005 11.16 11.28 11.13 11.28 231,142 +0.11(+1.00%)
Feb 04, 2005 10.97 11.21 10.89 11.17 491,744 +0.23(+2.12%)
Feb 03, 2005 10.87 10.94 10.83 10.94 60,537 +0.01(+0.09%)
Feb 02, 2005 10.89 10.94 10.85 10.93 69,925 +0.18(+1.64%)
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.