Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.18 10.29 9.700 10.14 18,096,080 -0.04(-0.36%)
Apr 28, 2005 9.943 10.25 9.929 10.18 27,286,670 +0.17(+1.70%)
Apr 27, 2005 9.442 10.13 9.397 10.01 49,514,332 +0.75(+8.04%)
Apr 26, 2005 9.184 9.420 9.169 9.265 12,719,436 -0.03(-0.32%)
Apr 25, 2005 9.250 9.294 9.110 9.294 8,196,602 +0.21(+2.27%)
Apr 22, 2005 9.080 9.228 8.933 9.088 11,700,368 +0.00(+0.00%)
Apr 21, 2005 9.169 9.294 8.800 9.088 20,581,998 +0.00(+0.00%)
Apr 20, 2005 8.807 9.228 8.734 9.088 33,405,822 +0.46(+5.39%)
Apr 19, 2005 8.638 8.697 8.593 8.623 10,191,627 +0.10(+1.12%)
Apr 18, 2005 8.512 8.778 8.439 8.527 16,633,161 +0.34(+4.14%)
Apr 15, 2005 8.416 8.424 8.166 8.188 9,376,454 -0.21(-2.55%)
Apr 14, 2005 8.557 8.608 8.350 8.402 8,436,694 -0.15(-1.81%)
Apr 13, 2005 8.741 8.741 8.505 8.557 12,181,094 -0.22(-2.52%)
Apr 12, 2005 8.616 8.807 8.542 8.778 6,026,287 +0.04(+0.51%)
Apr 11, 2005 8.815 8.852 8.638 8.734 6,160,907 -0.10(-1.17%)
Apr 08, 2005 8.881 9.014 8.837 8.837 7,834,092 -0.06(-0.66%)
Apr 07, 2005 8.697 8.925 8.608 8.896 17,127,986 +0.22(+2.55%)
Apr 06, 2005 8.321 8.734 8.321 8.675 15,247,381 +0.38(+4.53%)
Apr 05, 2005 8.254 8.350 8.232 8.298 8,344,372 +0.00(+0.00%)
Apr 04, 2005 8.180 8.313 8.092 8.298 6,318,980 +0.08(+0.99%)
Apr 01, 2005 8.269 8.335 8.195 8.217 8,028,226 +0.01(+0.09%)
Mar 31, 2005 8.003 8.262 8.003 8.210 7,590,611 +0.24(+3.06%)
Mar 30, 2005 7.989 8.114 7.944 7.966 7,939,836 -0.04(-0.46%)
Mar 29, 2005 8.092 8.180 7.981 8.003 5,792,974 -0.11(-1.36%)
Mar 28, 2005 8.018 8.151 8.018 8.114 4,762,518 +0.10(+1.29%)
Mar 24, 2005 8.011 8.173 7.989 8.011 7,732,687 +0.03(+0.37%)
Mar 23, 2005 8.166 8.166 7.952 7.981 7,736,076 -0.11(-1.37%)
Mar 22, 2005 7.966 8.239 7.966 8.092 10,781,079 +0.11(+1.39%)
Mar 21, 2005 8.188 8.217 7.974 7.981 10,228,366 -0.21(-2.52%)
Mar 18, 2005 8.350 8.394 8.114 8.188 11,945,205 -0.16(-1.94%)
Mar 17, 2005 8.195 8.394 8.166 8.350 9,059,089 +0.11(+1.34%)
Mar 16, 2005 8.321 8.409 8.195 8.239 7,279,075 -0.13(-1.50%)
Mar 15, 2005 8.475 8.564 8.343 8.365 6,284,410 -0.10(-1.22%)
Mar 14, 2005 8.357 8.498 8.350 8.468 6,789,944 +0.13(+1.59%)
Mar 11, 2005 8.409 8.490 8.313 8.335 4,769,432 -0.06(-0.70%)
Mar 10, 2005 8.357 8.453 8.328 8.394 4,870,431 +0.02(+0.26%)
Mar 09, 2005 8.335 8.498 8.269 8.372 9,136,227 +0.03(+0.35%)
Mar 08, 2005 8.431 8.483 8.306 8.343 5,312,384 -0.08(-0.96%)
Mar 07, 2005 8.394 8.571 8.380 8.424 8,776,022 +0.10(+1.24%)
Mar 04, 2005 8.689 8.697 8.298 8.321 15,711,025 -0.32(-3.75%)
Mar 03, 2005 8.586 8.689 8.498 8.645 8,739,554 +0.18(+2.09%)
Mar 02, 2005 8.527 8.645 8.446 8.468 4,341,172 -0.06(-0.69%)
Mar 01, 2005 8.446 8.602 8.446 8.527 5,684,926 +0.07(+0.78%)
Feb 28, 2005 8.498 8.586 8.372 8.461 6,158,060 -0.15(-1.80%)
Feb 25, 2005 8.505 8.623 8.490 8.616 6,205,509 +0.13(+1.57%)
Feb 24, 2005 8.225 8.490 8.195 8.483 9,407,906 +0.15(+1.77%)
Feb 23, 2005 8.483 8.542 8.284 8.335 8,701,730 -0.13(-1.57%)
Feb 22, 2005 8.534 8.623 8.446 8.468 8,363,487 -0.14(-1.63%)
Feb 18, 2005 8.748 8.748 8.593 8.608 7,733,772 -0.04(-0.43%)
Feb 17, 2005 8.741 8.793 8.623 8.645 7,874,356 -0.09(-1.01%)
Feb 16, 2005 8.689 8.807 8.593 8.734 8,821,844 +0.05(+0.59%)
Feb 15, 2005 8.734 8.844 8.638 8.682 6,092,580 -0.06(-0.68%)
Feb 14, 2005 8.778 8.807 8.667 8.741 4,289,520 -0.05(-0.59%)
Feb 11, 2005 8.689 8.852 8.557 8.793 7,489,613 +0.12(+1.36%)
Feb 10, 2005 8.675 8.726 8.424 8.675 7,163,029 +0.06(+0.68%)
Feb 09, 2005 8.874 8.992 8.571 8.616 10,353,496 -0.30(-3.39%)
Feb 08, 2005 8.748 8.925 8.741 8.918 14,598,143 +0.24(+2.81%)
Feb 07, 2005 8.468 8.793 8.453 8.675 15,923,054 +0.32(+3.89%)
Feb 04, 2005 8.151 8.350 8.121 8.350 11,832,819 +0.20(+2.44%)
Feb 03, 2005 8.203 8.217 8.099 8.151 6,878,199 -0.04(-0.45%)
Feb 02, 2005 8.107 8.217 8.099 8.188 10,574,473 +0.13(+1.56%)
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.