Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.95 11.35 10.95 11.26 2,706,469 +0.48(+4.46%)
Apr 28, 2005 10.81 10.88 10.76 10.78 743,745 +0.11(+1.01%)
Apr 27, 2005 10.63 10.67 10.58 10.67 665,989 +0.01(+0.12%)
Apr 26, 2005 10.69 10.72 10.63 10.66 825,137 -0.02(-0.18%)
Apr 25, 2005 10.71 10.75 10.64 10.68 998,667 +0.08(+0.78%)
Apr 22, 2005 10.57 10.66 10.53 10.60 301,386 -0.03(-0.30%)
Apr 21, 2005 10.47 10.63 10.38 10.63 671,520 +0.38(+3.70%)
Apr 20, 2005 10.31 10.31 10.22 10.25 428,609 -0.06(-0.61%)
Apr 19, 2005 10.23 10.37 10.23 10.31 301,544 +0.03(+0.31%)
Apr 18, 2005 10.31 10.34 10.23 10.28 899,733 -0.16(-1.57%)
Apr 15, 2005 10.55 10.55 10.42 10.45 406,326 -0.18(-1.73%)
Apr 14, 2005 10.74 10.74 10.63 10.63 425,291 +0.03(+0.24%)
Apr 13, 2005 10.72 10.72 10.60 10.60 448,207 +0.07(+0.66%)
Apr 12, 2005 10.61 10.61 10.50 10.54 905,738 -0.08(-0.72%)
Apr 11, 2005 10.60 10.64 10.57 10.61 326,672 +0.01(+0.12%)
Apr 08, 2005 10.66 10.74 10.60 10.60 426,555 +0.03(+0.24%)
Apr 07, 2005 10.47 10.63 10.47 10.57 469,068 +0.12(+1.15%)
Apr 06, 2005 10.45 10.52 10.42 10.45 466,540 +0.11(+1.10%)
Apr 05, 2005 10.38 10.43 10.31 10.34 281,472 -0.04(-0.37%)
Apr 04, 2005 10.26 10.41 10.23 10.38 675,629 +0.06(+0.61%)
Apr 01, 2005 10.36 10.36 10.23 10.31 659,035 -0.07(-0.67%)
Mar 31, 2005 10.43 10.43 10.36 10.38 460,218 -0.01(-0.06%)
Mar 30, 2005 10.35 10.48 10.34 10.39 520,906 +0.09(+0.92%)
Mar 29, 2005 10.36 10.40 10.26 10.29 711,031 -0.25(-2.40%)
Mar 28, 2005 10.53 10.63 10.48 10.55 331,888 -0.02(-0.18%)
Mar 24, 2005 10.57 10.63 10.51 10.57 387,044 +0.02(+0.18%)
Mar 23, 2005 10.52 10.57 10.47 10.55 959,947 -0.05(-0.48%)
Mar 22, 2005 10.71 10.74 10.58 10.60 725,887 -0.21(-1.93%)
Mar 21, 2005 10.76 10.84 10.71 10.81 1,398,671 +0.11(+1.01%)
Mar 18, 2005 10.64 10.75 10.62 10.70 1,154,338 +0.04(+0.36%)
Mar 17, 2005 10.61 10.75 10.57 10.66 730,628 +0.08(+0.78%)
Mar 16, 2005 10.66 10.68 10.57 10.58 1,537,748 +0.14(+1.33%)
Mar 15, 2005 10.63 10.63 10.44 10.44 1,166,034 -0.20(-1.84%)
Mar 14, 2005 10.64 10.67 10.57 10.64 1,190,372 +0.16(+1.57%)
Mar 11, 2005 10.44 10.57 10.38 10.47 1,241,894 +0.31(+3.05%)
Mar 10, 2005 10.25 10.25 10.13 10.16 480,447 -0.04(-0.37%)
Mar 09, 2005 10.24 10.28 10.17 10.20 433,351 +0.05(+0.50%)
Mar 08, 2005 10.12 10.19 10.06 10.15 650,659 +0.12(+1.20%)
Mar 07, 2005 9.915 10.12 9.915 10.03 489,772 +0.09(+0.96%)
Mar 04, 2005 9.883 10.05 9.871 9.934 470,649 -0.13(-1.26%)
Mar 03, 2005 10.06 10.10 10.03 10.06 427,187 -0.05(-0.50%)
Mar 02, 2005 10.10 10.16 10.09 10.11 893,569 -0.23(-2.26%)
Mar 01, 2005 10.25 10.38 10.20 10.35 737,582 +0.09(+0.93%)
Feb 28, 2005 10.33 10.33 10.18 10.25 1,035,491 -0.19(-1.82%)
Feb 25, 2005 10.24 10.45 10.21 10.44 394,156 +0.23(+2.23%)
Feb 24, 2005 10.19 10.27 10.14 10.21 374,875 -0.01(-0.12%)
Feb 23, 2005 10.19 10.24 10.07 10.23 641,492 -0.01(-0.06%)
Feb 22, 2005 10.35 10.36 10.23 10.23 593,763 -0.15(-1.40%)
Feb 18, 2005 10.28 10.38 10.28 10.38 348,640 +0.14(+1.36%)
Feb 17, 2005 10.25 10.26 10.14 10.24 325,566 -0.03(-0.25%)
Feb 16, 2005 10.22 10.30 10.22 10.26 476,496 -0.04(-0.37%)
Feb 15, 2005 10.28 10.36 10.28 10.30 828,930 +0.03(+0.25%)
Feb 14, 2005 10.31 10.33 10.25 10.28 962,475 +0.19(+1.88%)
Feb 11, 2005 10.06 10.12 10.02 10.09 728,099 +0.08(+0.76%)
Feb 10, 2005 10.03 10.05 9.852 10.01 406,168 +0.03(+0.25%)
Feb 09, 2005 9.997 10.05 9.978 9.985 242,752 -0.06(-0.63%)
Feb 08, 2005 10.10 10.10 10.03 10.05 442,991 +0.03(+0.32%)
Feb 07, 2005 10.05 10.07 10.02 10.02 588,864 +0.13(+1.34%)
Feb 04, 2005 9.770 9.909 9.770 9.883 558,204 +0.25(+2.63%)
Feb 03, 2005 9.656 9.719 9.554 9.630 699,019 -0.07(-0.72%)
Feb 02, 2005 9.744 9.808 9.662 9.700 838,570 -0.15(-1.48%)
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.