Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.33 15.44 15.09 15.39 84,161,432 +0.22(+1.42%)
Apr 28, 2005 15.28 15.46 15.13 15.18 87,698,024 -0.21(-1.36%)
Apr 27, 2005 15.17 15.46 15.12 15.39 86,768,680 +0.12(+0.82%)
Apr 26, 2005 15.20 15.64 15.18 15.26 108,881,048 -0.06(-0.38%)
Apr 25, 2005 15.27 15.41 15.19 15.32 82,295,416 +0.11(+0.73%)
Apr 22, 2005 15.23 15.26 15.09 15.21 99,986,632 -0.08(-0.51%)
Apr 21, 2005 15.04 15.31 15.01 15.29 133,033,800 +0.46(+3.09%)
Apr 20, 2005 15.31 15.34 14.81 14.83 168,351,584 +0.02(+0.13%)
Apr 19, 2005 14.73 14.85 14.59 14.81 128,008,296 +0.27(+1.89%)
Apr 18, 2005 14.55 14.72 14.46 14.54 82,148,576 +0.06(+0.41%)
Apr 15, 2005 14.54 14.72 14.36 14.48 141,317,616 -0.24(-1.64%)
Apr 14, 2005 14.88 14.92 14.71 14.72 103,926,464 -0.22(-1.45%)
Apr 13, 2005 15.14 15.17 14.86 14.93 82,606,216 -0.26(-1.72%)
Apr 12, 2005 15.13 15.22 14.82 15.20 129,187,472 +0.07(+0.43%)
Apr 11, 2005 15.25 15.27 15.08 15.13 64,134,336 -0.11(-0.73%)
Apr 08, 2005 15.30 15.51 15.22 15.24 70,229,136 -0.08(-0.51%)
Apr 07, 2005 15.07 15.33 15.07 15.32 81,389,456 +0.24(+1.56%)
Apr 06, 2005 15.19 15.26 15.05 15.08 82,424,536 -0.05(-0.35%)
Apr 05, 2005 15.05 15.22 15.03 15.14 73,476,776 +0.13(+0.87%)
Apr 04, 2005 15.12 15.12 14.82 15.01 92,332,952 -0.05(-0.35%)
Apr 01, 2005 15.27 15.34 14.99 15.06 104,292,880 -0.14(-0.95%)
Mar 31, 2005 15.39 15.41 15.14 15.20 63,479,584 -0.17(-1.11%)
Mar 30, 2005 15.24 15.41 15.05 15.37 95,287,216 +0.22(+1.47%)
Mar 29, 2005 15.27 15.31 15.08 15.15 82,390,920 -0.10(-0.64%)
Mar 28, 2005 15.27 15.48 15.23 15.25 65,585,492 +0.08(+0.52%)
Mar 24, 2005 15.39 15.45 15.17 15.17 52,967,140 -0.14(-0.90%)
Mar 23, 2005 15.07 15.39 15.03 15.31 82,950,472 +0.24(+1.61%)
Mar 22, 2005 15.43 15.48 15.05 15.07 75,013,808 -0.31(-2.04%)
Mar 21, 2005 15.35 15.48 15.22 15.38 60,523,024 +0.06(+0.38%)
Mar 18, 2005 15.45 15.48 15.29 15.32 95,925,472 +0.00(+0.00%)
Mar 17, 2005 15.39 15.49 15.28 15.32 74,945,816 -0.09(-0.55%)
Mar 16, 2005 15.42 15.73 15.39 15.41 91,361,592 -0.22(-1.42%)
Mar 15, 2005 15.94 15.98 15.60 15.63 71,965,720 -0.26(-1.61%)
Mar 14, 2005 15.87 15.99 15.78 15.88 70,024,992 +0.05(+0.29%)
Mar 11, 2005 16.40 16.43 15.71 15.84 174,519,424 -0.43(-2.62%)
Mar 10, 2005 16.32 16.44 15.93 16.26 125,153,664 +0.01(+0.04%)
Mar 09, 2005 16.28 16.51 16.20 16.26 98,050,784 +0.03(+0.16%)
Mar 08, 2005 16.34 16.64 16.22 16.23 85,250,448 -0.20(-1.23%)
Mar 07, 2005 16.15 16.67 16.07 16.43 135,252,320 +0.28(+1.74%)
Mar 04, 2005 16.16 16.37 16.03 16.15 100,910,464 +0.12(+0.73%)
Mar 03, 2005 16.03 16.10 15.86 16.03 131,089,552 -0.01(-0.08%)
Mar 02, 2005 15.97 16.23 15.94 16.05 120,575,872 -0.07(-0.41%)
Mar 01, 2005 15.94 16.20 15.92 16.11 128,824,568 +0.41(+2.63%)
Feb 28, 2005 15.81 16.03 15.62 15.70 120,598,648 -0.07(-0.41%)
Feb 25, 2005 15.48 15.79 15.43 15.77 112,388,920 +0.26(+1.65%)
Feb 24, 2005 15.26 15.52 15.15 15.51 120,131,528 +0.26(+1.67%)
Feb 23, 2005 15.65 15.66 15.08 15.26 140,687,328 -0.29(-1.89%)
Feb 22, 2005 15.56 15.97 15.47 15.55 122,332,480 -0.17(-1.08%)
Feb 18, 2005 15.49 15.76 15.47 15.72 88,818,512 +0.26(+1.65%)
Feb 17, 2005 15.84 15.92 15.41 15.46 122,607,680 -0.33(-2.11%)
Feb 16, 2005 15.91 15.97 15.79 15.80 130,351,056 -0.22(-1.35%)
Feb 15, 2005 15.83 16.12 15.81 16.01 123,157,608 +0.10(+0.66%)
Feb 14, 2005 15.73 15.96 15.71 15.91 90,454,560 +0.09(+0.58%)
Feb 11, 2005 15.20 15.93 15.17 15.82 155,791,744 +0.44(+2.85%)
Feb 10, 2005 15.34 15.44 15.20 15.38 113,321,784 +0.13(+0.86%)
Feb 09, 2005 15.33 15.37 15.16 15.25 106,822,824 -0.07(-0.47%)
Feb 08, 2005 15.02 15.38 15.01 15.32 130,238,432 +0.33(+2.18%)
Feb 07, 2005 15.01 15.17 14.97 14.99 82,142,000 -0.06(-0.39%)
Feb 04, 2005 14.65 15.07 14.64 15.05 103,285,920 +0.41(+2.77%)
Feb 03, 2005 14.72 14.82 14.51 14.65 92,805,416 -0.13(-0.89%)
Feb 02, 2005 14.83 14.90 14.72 14.78 112,409,096 -0.03(-0.22%)
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.