Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.30 23.44 22.13 22.59 1,767,100 +0.53(+2.40%)
Mar 30, 2005 22.29 22.29 22.00 22.06 708,900 +0.13(+0.59%)
Mar 29, 2005 21.99 22.45 21.74 21.93 1,047,600 +0.32(+1.48%)
Mar 28, 2005 22.49 22.50 21.51 21.61 1,377,700 +0.11(+0.51%)
Mar 24, 2005 21.00 22.58 20.83 21.50 2,067,100 +0.84(+4.07%)
Mar 23, 2005 20.25 21.36 20.00 20.66 1,821,100 +0.27(+1.32%)
Mar 22, 2005 21.65 21.74 20.25 20.39 2,020,200 -1.50(-6.85%)
Mar 21, 2005 22.74 22.91 21.80 21.89 1,134,200 -0.79(-3.48%)
Mar 18, 2005 22.60 22.98 22.28 22.68 1,351,800 +0.21(+0.93%)
Mar 17, 2005 22.65 23.23 21.89 22.47 2,350,600 -0.09(-0.40%)
Mar 16, 2005 22.01 22.88 21.50 22.56 2,601,800 +0.10(+0.45%)
Mar 15, 2005 23.90 24.26 22.36 22.46 2,720,700 -1.39(-5.83%)
Mar 14, 2005 24.60 24.98 22.90 23.85 2,291,000 -0.20(-0.83%)
Mar 11, 2005 24.55 24.90 23.81 24.05 2,973,900 -0.10(-0.41%)
Mar 10, 2005 25.16 25.68 23.61 24.15 4,197,000 -1.06(-4.20%)
Mar 09, 2005 25.50 26.80 25.09 25.21 4,390,100 -0.74(-2.85%)
Mar 08, 2005 27.25 27.90 25.80 25.95 4,995,000 -2.02(-7.22%)
Mar 07, 2005 30.00 30.00 27.20 27.97 7,736,300 -2.78(-9.04%)
Mar 04, 2005 35.20 37.06 30.50 30.75 9,022,800 -3.20(-9.43%)
Mar 03, 2005 32.23 34.40 31.99 33.95 4,169,300 +1.91(+5.96%)
Mar 02, 2005 33.87 33.87 31.61 32.04 2,396,100 -1.66(-4.93%)
Mar 01, 2005 35.50 35.77 33.61 33.70 2,246,700 -1.65(-4.67%)
Feb 28, 2005 36.20 36.70 34.73 35.35 1,809,000 -0.72(-2.00%)
Feb 25, 2005 34.59 36.74 34.59 36.07 1,711,900 -0.12(-0.33%)
Feb 24, 2005 36.61 37.00 35.60 36.19 2,926,700 -1.21(-3.24%)
Feb 23, 2005 34.00 37.45 33.41 37.40 3,609,800 +2.92(+8.47%)
Feb 22, 2005 34.99 34.99 34.31 34.48 1,461,700 -0.51(-1.46%)
Feb 18, 2005 34.75 35.28 34.54 34.99 1,061,000 +0.26(+0.75%)
Feb 17, 2005 35.42 35.49 34.28 34.73 1,167,100 -0.79(-2.22%)
Feb 16, 2005 35.50 36.01 35.10 35.52 1,130,700 +0.15(+0.42%)
Feb 15, 2005 34.15 36.00 33.95 35.37 1,247,300 +1.67(+4.96%)
Feb 14, 2005 33.11 33.89 32.75 33.70 957,400 +0.78(+2.37%)
Feb 11, 2005 32.97 33.25 32.05 32.92 946,800 +0.27(+0.83%)
Feb 10, 2005 32.55 33.35 31.25 32.65 1,624,800 +0.09(+0.28%)
Feb 09, 2005 34.80 34.80 32.06 32.56 2,315,300 -2.15(-6.19%)
Feb 08, 2005 35.31 35.70 34.70 34.71 1,198,300 -0.60(-1.70%)
Feb 07, 2005 35.48 35.75 33.84 35.31 2,050,500 -0.68(-1.89%)
Feb 04, 2005 34.85 36.53 34.85 35.99 2,811,200 +1.53(+4.44%)
Feb 03, 2005 33.96 34.70 33.45 34.46 2,415,300 +1.53(+4.65%)
Feb 02, 2005 33.88 34.39 31.75 32.93 1,691,700 -0.76(-2.26%)
Feb 01, 2005 33.75 34.19 33.02 33.69 1,670,300 +0.89(+2.71%)
Jan 31, 2005 31.12 32.85 31.06 32.80 1,470,500 +1.87(+6.05%)
Jan 28, 2005 30.85 30.97 29.75 30.93 884,800 +0.69(+2.28%)
Jan 27, 2005 30.00 31.65 29.80 30.24 1,079,200 +0.36(+1.20%)
Jan 26, 2005 29.23 29.88 28.80 29.88 669,400 +0.88(+3.03%)
Jan 25, 2005 29.16 29.16 28.61 29.00 365,100 +0.45(+1.58%)
Jan 24, 2005 28.99 29.28 28.45 28.55 503,800 -0.28(-0.97%)
Jan 21, 2005 28.50 28.88 28.17 28.83 733,600 +0.68(+2.42%)
Jan 20, 2005 28.55 28.55 27.65 28.15 865,400 -0.16(-0.57%)
Jan 19, 2005 28.92 28.92 27.75 28.31 974,700 -0.61(-2.11%)
Jan 18, 2005 28.48 29.00 28.15 28.92 494,800 +0.79(+2.81%)
Jan 14, 2005 28.35 28.38 28.00 28.13 592,600 +0.22(+0.79%)
Jan 13, 2005 28.15 28.50 27.75 27.91 573,900 +0.16(+0.58%)
Jan 12, 2005 27.49 27.81 25.81 27.75 1,556,300 +0.50(+1.83%)
Jan 11, 2005 29.00 29.00 27.15 27.25 1,397,100 -1.74(-6.00%)
Jan 10, 2005 29.00 29.30 28.62 28.99 668,000 +0.24(+0.83%)
Jan 07, 2005 29.50 29.55 28.56 28.75 606,800 -0.39(-1.34%)
Jan 06, 2005 28.10 29.30 28.01 29.14 1,390,700 +1.23(+4.41%)
Jan 05, 2005 28.77 28.78 27.51 27.91 855,800 -0.86(-2.99%)
Jan 04, 2005 28.70 29.20 28.50 28.77 905,500 +0.07(+0.24%)
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.