Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.33 12.48 12.20 12.45 35,625,460 +0.19(+1.54%)
Apr 28, 2005 12.27 12.40 12.21 12.26 19,435,828 -0.01(-0.07%)
Apr 27, 2005 12.17 12.28 12.15 12.27 25,054,166 +0.11(+0.87%)
Apr 26, 2005 12.17 12.26 12.17 12.17 34,910,864 -0.01(-0.05%)
Apr 25, 2005 12.19 12.27 12.14 12.17 38,489,752 -0.02(-0.17%)
Apr 22, 2005 12.16 12.56 12.14 12.19 24,443,904 +0.03(+0.25%)
Apr 21, 2005 12.19 12.44 12.10 12.16 41,178,836 +0.11(+0.93%)
Apr 20, 2005 12.13 12.16 11.91 12.05 49,791,388 -0.10(-0.85%)
Apr 19, 2005 12.02 12.18 12.02 12.15 41,887,524 +0.10(+0.83%)
Apr 18, 2005 12.30 12.31 11.94 12.05 76,111,352 -0.24(-1.95%)
Apr 15, 2005 12.11 12.51 12.09 12.29 52,763,952 +0.18(+1.51%)
Apr 14, 2005 11.98 12.20 11.95 12.11 32,396,984 +0.16(+1.36%)
Apr 13, 2005 11.92 12.02 11.89 11.95 35,932,560 -0.04(-0.36%)
Apr 12, 2005 11.88 12.04 11.76 11.99 25,280,554 +0.11(+0.91%)
Apr 11, 2005 11.75 11.93 11.75 11.88 22,396,578 +0.13(+1.12%)
Apr 08, 2005 11.87 12.09 11.72 11.75 40,852,052 -0.28(-2.31%)
Apr 07, 2005 11.96 12.07 11.95 12.03 32,782,826 +0.12(+1.04%)
Apr 06, 2005 12.00 12.08 11.86 11.90 28,048,382 -0.07(-0.59%)
Apr 05, 2005 11.71 11.98 11.69 11.98 27,713,722 +0.25(+2.13%)
Apr 04, 2005 11.52 11.78 11.52 11.73 22,556,034 +0.27(+2.40%)
Apr 01, 2005 11.61 11.71 11.39 11.45 31,274,890 -0.19(-1.62%)
Mar 31, 2005 11.51 11.79 11.45 11.64 47,572,796 +0.30(+2.67%)
Mar 30, 2005 11.05 11.36 11.02 11.34 36,440,456 +0.34(+3.12%)
Mar 29, 2005 10.95 11.12 10.76 10.99 51,277,672 +0.02(+0.15%)
Mar 28, 2005 11.22 11.26 10.83 10.98 124,705,848 -1.44(-11.58%)
Mar 24, 2005 12.52 12.56 12.31 12.42 11,309,514 -0.08(-0.65%)
Mar 23, 2005 12.32 12.55 12.25 12.50 13,823,395 +0.22(+1.82%)
Mar 22, 2005 12.35 12.41 12.27 12.27 8,155,842 -0.08(-0.66%)
Mar 21, 2005 12.33 12.41 12.31 12.36 8,626,334 -0.01(-0.08%)
Mar 18, 2005 12.35 12.50 12.26 12.37 17,872,772 +0.01(+0.12%)
Mar 17, 2005 12.19 12.39 12.19 12.35 16,195,539 +0.24(+1.96%)
Mar 16, 2005 12.22 12.24 12.03 12.11 21,404,412 -0.10(-0.85%)
Mar 15, 2005 12.41 12.47 12.22 12.22 13,669,846 -0.19(-1.52%)
Mar 14, 2005 12.29 12.50 12.27 12.41 21,900,494 +0.15(+1.24%)
Mar 11, 2005 12.31 12.37 12.21 12.25 14,660,044 -0.02(-0.17%)
Mar 10, 2005 12.32 12.44 12.25 12.27 19,922,068 -0.02(-0.17%)
Mar 09, 2005 12.76 12.77 12.25 12.30 32,257,214 -0.46(-3.62%)
Mar 08, 2005 12.76 12.88 12.75 12.76 20,132,706 +0.03(+0.24%)
Mar 07, 2005 12.70 12.84 12.70 12.73 15,132,504 -0.00(-0.03%)
Mar 04, 2005 12.68 12.78 12.64 12.73 12,506,413 +0.11(+0.84%)
Mar 03, 2005 12.60 12.70 12.54 12.62 20,473,272 +0.08(+0.63%)
Mar 02, 2005 12.47 12.56 12.38 12.55 15,715,204 +0.05(+0.37%)
Mar 01, 2005 12.20 12.65 12.19 12.50 35,062,444 +0.33(+2.69%)
Feb 28, 2005 12.19 12.20 12.14 12.17 18,032,228 -0.02(-0.17%)
Feb 25, 2005 12.21 12.28 12.16 12.19 26,953,850 +0.00(+0.00%)
Feb 24, 2005 12.00 12.23 11.95 12.19 20,825,648 +0.16(+1.37%)
Feb 23, 2005 12.12 12.15 11.96 12.03 27,613,324 +0.08(+0.65%)
Feb 22, 2005 12.10 12.19 11.90 11.95 33,273,004 -0.24(-1.98%)
Feb 18, 2005 12.15 12.20 12.09 12.19 39,749,644 +0.06(+0.52%)
Feb 17, 2005 12.41 12.46 12.13 12.13 47,100,336 -0.31(-2.51%)
Feb 16, 2005 12.54 12.58 12.39 12.44 34,810,468 -0.10(-0.78%)
Feb 15, 2005 12.27 12.57 12.21 12.54 23,256,848 +0.30(+2.49%)
Feb 14, 2005 12.25 12.30 12.20 12.23 18,321,610 -0.03(-0.22%)
Feb 11, 2005 12.09 12.30 12.08 12.26 12,622,559 +0.17(+1.41%)
Feb 10, 2005 12.06 12.10 12.03 12.09 17,927,892 +0.08(+0.64%)
Feb 09, 2005 12.17 12.26 11.99 12.01 27,107,398 -0.21(-1.68%)
Feb 08, 2005 12.10 12.27 12.01 12.22 23,294,252 +0.14(+1.14%)
Feb 07, 2005 12.11 12.18 12.07 12.08 9,903,945 -0.03(-0.25%)
Feb 04, 2005 11.94 12.35 11.89 12.11 41,629,640 -0.08(-0.63%)
Feb 03, 2005 11.99 12.19 11.99 12.19 26,211,694 +0.23(+1.94%)
Feb 02, 2005 12.02 12.02 11.90 11.96 27,814,120 -0.02(-0.20%)
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.