Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.35 10.53 10.05 10.48 2,589,539 +0.21(+2.04%)
Apr 28, 2005 10.50 10.67 10.22 10.27 3,560,297 -0.32(-3.02%)
Apr 27, 2005 10.53 10.65 10.37 10.59 2,222,695 -0.01(-0.09%)
Apr 26, 2005 10.68 10.91 10.54 10.60 2,181,434 -0.11(-1.03%)
Apr 25, 2005 10.47 10.85 10.36 10.71 3,019,180 +0.21(+2.00%)
Apr 22, 2005 10.71 10.86 10.35 10.50 2,966,706 -0.25(-2.33%)
Apr 21, 2005 10.75 10.93 10.33 10.75 3,366,040 +0.04(+0.37%)
Apr 20, 2005 11.00 11.05 10.60 10.71 2,797,035 -0.29(-2.64%)
Apr 19, 2005 11.02 11.19 10.87 11.00 3,409,830 +0.03(+0.27%)
Apr 18, 2005 11.08 11.14 10.76 10.97 4,648,379 -0.14(-1.26%)
Apr 15, 2005 10.64 11.25 10.60 11.11 9,593,220 +0.31(+2.87%)
Apr 14, 2005 10.80 10.90 10.57 10.80 4,142,677 +0.03(+0.28%)
Apr 13, 2005 11.19 11.21 10.73 10.77 5,969,661 -0.38(-3.41%)
Apr 12, 2005 10.58 11.27 10.55 11.15 8,885,359 +0.45(+4.21%)
Apr 11, 2005 10.61 10.89 10.53 10.70 4,662,877 +0.16(+1.52%)
Apr 08, 2005 10.74 10.75 10.48 10.54 2,116,866 -0.07(-0.66%)
Apr 07, 2005 10.81 10.82 10.48 10.61 4,304,884 -0.22(-2.03%)
Apr 06, 2005 10.91 10.94 10.74 10.83 4,492,207 +0.09(+0.84%)
Apr 05, 2005 10.31 10.94 10.26 10.74 8,542,855 +0.51(+4.99%)
Apr 04, 2005 10.14 10.32 9.910 10.23 3,877,414 +0.03(+0.29%)
Apr 01, 2005 10.34 10.39 10.14 10.20 2,391,600 -0.01(-0.10%)
Mar 31, 2005 10.42 10.51 10.20 10.21 2,390,193 -0.15(-1.45%)
Mar 30, 2005 10.34 10.39 10.23 10.36 3,117,662 +0.11(+1.07%)
Mar 29, 2005 10.35 10.50 10.19 10.25 3,528,625 -0.08(-0.77%)
Mar 28, 2005 10.48 10.55 10.30 10.33 3,068,615 +0.16(+1.57%)
Mar 24, 2005 10.47 10.50 10.10 10.17 3,060,649 -0.20(-1.93%)
Mar 23, 2005 10.25 10.50 10.13 10.37 3,975,470 +0.09(+0.88%)
Mar 22, 2005 10.42 10.56 10.24 10.28 2,287,040 -0.18(-1.72%)
Mar 21, 2005 10.50 10.58 10.35 10.46 2,056,186 -0.09(-0.85%)
Mar 18, 2005 10.74 10.74 10.53 10.55 1,346,621 -0.09(-0.85%)
Mar 17, 2005 10.64 10.79 10.49 10.64 2,218,516 +0.06(+0.57%)
Mar 16, 2005 10.72 10.78 10.50 10.58 3,334,951 -0.18(-1.67%)
Mar 15, 2005 10.95 11.08 10.68 10.76 1,687,285 -0.13(-1.19%)
Mar 14, 2005 10.79 10.96 10.79 10.89 2,255,031 +0.10(+0.93%)
Mar 11, 2005 10.90 11.08 10.64 10.79 2,844,246 -0.08(-0.74%)
Mar 10, 2005 10.92 11.00 10.76 10.87 1,351,856 -0.05(-0.46%)
Mar 09, 2005 11.03 11.15 10.86 10.92 3,397,585 -0.20(-1.80%)
Mar 08, 2005 11.22 11.34 11.07 11.12 3,294,916 -0.08(-0.71%)
Mar 07, 2005 11.15 11.39 11.05 11.20 3,189,843 +0.00(+0.00%)
Mar 04, 2005 11.05 11.38 11.00 11.20 4,108,317 +0.34(+3.13%)
Mar 03, 2005 11.09 11.35 10.80 10.86 4,636,417 -0.16(-1.45%)
Mar 02, 2005 10.58 11.18 10.50 11.02 8,997,975 +0.39(+3.67%)
Mar 01, 2005 10.63 10.75 10.55 10.63 4,952,910 +0.00(+0.00%)
Feb 28, 2005 10.80 10.87 10.55 10.63 4,035,350 -0.11(-1.02%)
Feb 25, 2005 10.62 10.90 10.58 10.74 4,712,780 +0.19(+1.80%)
Feb 24, 2005 10.29 10.61 10.02 10.55 10,751,861 +0.10(+0.96%)
Feb 23, 2005 10.77 10.77 10.37 10.45 4,214,908 -0.16(-1.51%)
Feb 22, 2005 10.90 10.98 10.58 10.61 3,382,127 -0.35(-3.19%)
Feb 18, 2005 11.14 11.19 10.82 10.96 4,878,645 -0.17(-1.53%)
Feb 17, 2005 11.27 11.42 11.10 11.13 4,398,745 -0.14(-1.24%)
Feb 16, 2005 11.29 11.36 11.12 11.27 3,326,526 -0.01(-0.09%)
Feb 15, 2005 11.55 11.62 11.20 11.28 5,245,509 -0.42(-3.59%)
Feb 14, 2005 11.84 11.85 11.55 11.70 5,365,453 +0.18(+1.56%)
Feb 11, 2005 11.19 11.75 11.17 11.52 7,861,395 +0.26(+2.31%)
Feb 10, 2005 11.22 11.40 11.06 11.26 4,575,310 -0.12(-1.05%)
Feb 09, 2005 11.57 11.57 11.35 11.38 4,101,358 -0.09(-0.78%)
Feb 08, 2005 11.38 11.63 11.38 11.47 8,068,981 -0.02(-0.17%)
Feb 07, 2005 11.59 11.68 11.38 11.49 4,874,115 -0.06(-0.52%)
Feb 04, 2005 11.85 11.85 11.39 11.55 7,433,219 -0.45(-3.75%)
Feb 03, 2005 12.21 12.24 11.86 12.00 5,799,239 -0.25(-2.04%)
Feb 02, 2005 12.58 12.60 12.10 12.25 6,014,790 -0.33(-2.62%)
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.