Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.741 9.847 9.282 9.705 18,911,068 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,515,572 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,744,296 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,278 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,751 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,315 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,508,944 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,312 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,625 +0.09(+1.12%)
Apr 18, 2005 8.145 8.400 8.075 8.160 17,382,264 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,739 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.040 8,816,655 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,691 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.400 6,297,692 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,374 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,186,914 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,374 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,073 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,175 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,566 +0.08(+0.99%)
Apr 01, 2005 7.913 7.976 7.842 7.863 8,389,792 +0.01(+0.09%)
Mar 31, 2005 7.658 7.905 7.658 7.856 7,932,468 +0.23(+3.06%)
Mar 30, 2005 7.644 7.764 7.602 7.623 8,297,420 -0.04(-0.46%)
Mar 29, 2005 7.743 7.828 7.637 7.658 6,053,871 -0.11(-1.36%)
Mar 28, 2005 7.673 7.800 7.673 7.764 4,977,007 +0.10(+1.29%)
Mar 24, 2005 7.665 7.821 7.644 7.665 8,080,942 +0.03(+0.37%)
Mar 23, 2005 7.814 7.814 7.609 7.637 8,084,484 -0.11(-1.37%)
Mar 22, 2005 7.623 7.884 7.623 7.743 11,266,624 +0.11(+1.39%)
Mar 21, 2005 7.835 7.863 7.630 7.637 10,689,019 -0.20(-2.52%)
Mar 18, 2005 7.990 8.033 7.764 7.835 12,483,178 -0.16(-1.94%)
Mar 17, 2005 7.842 8.033 7.814 7.990 9,467,081 +0.11(+1.34%)
Mar 16, 2005 7.962 8.047 7.842 7.884 7,606,901 -0.12(-1.50%)
Mar 15, 2005 8.110 8.195 7.983 8.004 6,567,439 -0.10(-1.22%)
Mar 14, 2005 7.997 8.131 7.990 8.103 7,095,741 +0.13(+1.59%)
Mar 11, 2005 8.047 8.124 7.955 7.976 4,984,232 -0.06(-0.70%)
Mar 10, 2005 7.997 8.089 7.969 8.033 5,089,779 +0.02(+0.26%)
Mar 09, 2005 7.976 8.131 7.913 8.011 9,547,693 +0.03(+0.35%)
Mar 08, 2005 8.068 8.117 7.948 7.983 5,551,637 -0.08(-0.96%)
Mar 07, 2005 8.033 8.202 8.018 8.061 9,171,265 +0.10(+1.24%)
Mar 04, 2005 8.315 8.322 7.941 7.962 16,418,598 -0.31(-3.75%)
Mar 03, 2005 8.216 8.315 8.131 8.273 9,133,155 +0.17(+2.09%)
Mar 02, 2005 8.160 8.273 8.082 8.103 4,536,684 -0.06(-0.69%)
Mar 01, 2005 8.082 8.232 8.082 8.160 5,940,957 +0.06(+0.78%)
Feb 28, 2005 8.131 8.216 8.011 8.096 6,435,399 -0.15(-1.80%)
Feb 25, 2005 8.138 8.251 8.124 8.244 6,484,985 +0.13(+1.57%)
Feb 24, 2005 7.870 8.124 7.842 8.117 9,831,608 +0.14(+1.77%)
Feb 23, 2005 8.117 8.174 7.927 7.976 9,093,628 -0.13(-1.57%)
Feb 22, 2005 8.167 8.251 8.082 8.103 8,740,151 -0.13(-1.63%)
Feb 18, 2005 8.371 8.371 8.223 8.237 8,082,076 -0.04(-0.43%)
Feb 17, 2005 8.364 8.414 8.251 8.273 8,228,991 -0.08(-1.01%)
Feb 16, 2005 8.315 8.428 8.223 8.357 9,219,151 +0.05(+0.59%)
Feb 15, 2005 8.357 8.463 8.265 8.308 6,366,970 -0.06(-0.68%)
Feb 14, 2005 8.400 8.428 8.294 8.364 4,482,706 -0.05(-0.59%)
Feb 11, 2005 8.315 8.470 8.188 8.414 7,826,921 +0.11(+1.36%)
Feb 10, 2005 8.301 8.350 8.061 8.301 7,485,628 +0.06(+0.68%)
Feb 09, 2005 8.491 8.604 8.202 8.244 10,819,784 -0.29(-3.39%)
Feb 08, 2005 8.371 8.541 8.364 8.534 15,255,596 +0.23(+2.81%)
Feb 07, 2005 8.103 8.414 8.089 8.301 16,640,176 +0.31(+3.89%)
Feb 04, 2005 7.800 7.990 7.771 7.990 12,365,730 +0.19(+2.44%)
Feb 03, 2005 7.849 7.863 7.750 7.800 7,187,971 -0.04(-0.45%)
Feb 02, 2005 7.757 7.863 7.750 7.835 11,050,712 +0.12(+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.