Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.502 8.601 8.480 8.581 20,141,672 +0.22(+2.63%)
Mar 30, 2005 8.333 8.373 8.065 8.361 15,435,186 +0.13(+1.59%)
Mar 29, 2005 8.436 8.492 8.224 8.230 11,242,543 -0.21(-2.45%)
Mar 28, 2005 8.375 8.490 8.361 8.436 8,451,060 +0.09(+1.09%)
Mar 24, 2005 8.403 8.502 8.345 8.345 12,187,066 +0.04(+0.43%)
Mar 23, 2005 8.442 8.591 8.268 8.309 22,363,618 -0.31(-3.64%)
Mar 22, 2005 8.811 8.811 8.609 8.623 16,910,688 -0.02(-0.18%)
Mar 21, 2005 8.730 8.730 8.535 8.639 18,261,950 -0.08(-0.87%)
Mar 18, 2005 8.492 8.714 8.472 8.714 44,866,344 +0.26(+3.05%)
Mar 17, 2005 8.472 8.609 8.393 8.456 25,137,714 +0.14(+1.72%)
Mar 16, 2005 8.236 8.373 8.135 8.313 15,591,178 +0.07(+0.87%)
Mar 15, 2005 8.373 8.539 8.242 8.242 18,432,810 -0.09(-1.10%)
Mar 14, 2005 8.026 8.393 7.936 8.333 20,304,216 +0.32(+4.01%)
Mar 11, 2005 7.986 8.200 7.958 8.012 21,407,252 -0.12(-1.54%)
Mar 10, 2005 8.333 8.335 8.107 8.137 21,235,382 -0.22(-2.66%)
Mar 09, 2005 8.664 8.690 8.357 8.359 13,915,079 -0.26(-2.97%)
Mar 08, 2005 8.686 8.746 8.591 8.615 10,221,410 -0.07(-0.80%)
Mar 07, 2005 8.889 8.889 8.664 8.684 13,575,877 -0.20(-2.30%)
Mar 04, 2005 8.819 8.927 8.730 8.889 11,530,083 +0.14(+1.63%)
Mar 03, 2005 8.736 8.823 8.685 8.746 12,105,415 +0.07(+0.78%)
Mar 02, 2005 8.502 8.750 8.434 8.678 11,422,476 +0.18(+2.08%)
Mar 01, 2005 8.680 8.726 8.484 8.502 13,104,624 -0.22(-2.55%)
Feb 28, 2005 8.879 8.986 8.664 8.724 14,185,230 -0.15(-1.74%)
Feb 25, 2005 8.512 8.881 8.512 8.879 13,369,231 +0.24(+2.78%)
Feb 24, 2005 8.561 8.641 8.438 8.639 11,807,039 +0.09(+1.02%)
Feb 23, 2005 8.323 8.559 8.321 8.551 10,275,844 +0.19(+2.30%)
Feb 22, 2005 8.432 8.579 8.353 8.359 13,317,822 -0.07(-0.85%)
Feb 18, 2005 8.339 8.468 8.305 8.430 9,981,751 +0.14(+1.68%)
Feb 17, 2005 8.418 8.488 8.284 8.291 11,389,211 -0.13(-1.58%)
Feb 16, 2005 8.256 8.452 8.222 8.424 12,440,333 +0.22(+2.66%)
Feb 15, 2005 8.214 8.287 8.151 8.206 9,689,171 -0.01(-0.14%)
Feb 14, 2005 8.289 8.333 8.196 8.218 8,961,878 -0.10(-1.15%)
Feb 11, 2005 8.343 8.381 8.274 8.313 11,334,526 -0.02(-0.24%)
Feb 10, 2005 8.174 8.339 8.145 8.333 12,247,295 +0.26(+3.27%)
Feb 09, 2005 8.099 8.194 8.006 8.069 10,188,649 -0.06(-0.71%)
Feb 08, 2005 8.133 8.214 8.061 8.127 8,337,152 -0.01(-0.07%)
Feb 07, 2005 8.283 8.343 8.039 8.133 8,646,617 -0.19(-2.33%)
Feb 04, 2005 8.283 8.357 8.236 8.327 11,545,204 +0.04(+0.45%)
Feb 03, 2005 8.244 8.293 8.143 8.289 13,623,003 +0.05(+0.55%)
Feb 02, 2005 8.194 8.244 8.095 8.244 13,527,240 +0.12(+1.49%)
Feb 01, 2005 8.162 8.214 8.045 8.123 13,426,689 -0.04(-0.46%)
Jan 31, 2005 7.936 8.180 7.837 8.160 36,151,432 +0.06(+0.71%)
Jan 28, 2005 8.387 8.412 8.020 8.103 37,733,284 -0.53(-6.14%)
Jan 27, 2005 8.480 8.647 8.464 8.633 13,275,737 +0.15(+1.80%)
Jan 26, 2005 8.498 8.518 8.399 8.480 34,843,516 +0.03(+0.33%)
Jan 25, 2005 8.478 8.524 8.343 8.452 17,555,070 +0.12(+1.43%)
Jan 24, 2005 8.373 8.581 8.333 8.333 15,065,491 +0.04(+0.48%)
Jan 21, 2005 8.329 8.418 8.291 8.293 15,116,649 +0.00(+0.02%)
Jan 20, 2005 8.373 8.412 8.234 8.291 14,061,999 -0.08(-0.97%)
Jan 19, 2005 8.287 8.430 8.274 8.373 14,317,030 +0.08(+0.91%)
Jan 18, 2005 8.283 8.339 8.256 8.297 18,190,128 +0.10(+1.26%)
Jan 14, 2005 8.115 8.206 7.986 8.194 18,264,218 +0.14(+1.72%)
Jan 13, 2005 7.871 8.119 7.863 8.055 27,135,878 +0.21(+2.73%)
Jan 12, 2005 7.579 7.847 7.557 7.841 15,062,215 +0.26(+3.48%)
Jan 11, 2005 7.502 7.585 7.456 7.577 8,790,765 +0.07(+0.93%)
Jan 10, 2005 7.575 7.619 7.482 7.508 11,026,069 -0.03(-0.37%)
Jan 07, 2005 7.589 7.589 7.397 7.535 9,493,613 -0.05(-0.71%)
Jan 06, 2005 7.456 7.625 7.377 7.589 13,592,762 +0.13(+1.78%)
Jan 05, 2005 7.551 7.627 7.381 7.456 14,227,316 -0.10(-1.26%)
Jan 04, 2005 7.629 7.698 7.547 7.551 10,751,633 +0.01(+0.11%)
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.