Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.04 23.34 22.97 23.12 37,071 +0.29(+1.25%)
Mar 30, 2005 21.88 22.91 21.88 22.83 127,545 +0.88(+4.03%)
Mar 29, 2005 22.98 22.99 21.85 21.95 110,480 -0.83(-3.64%)
Mar 28, 2005 23.15 23.15 22.67 22.78 52,665 -0.26(-1.12%)
Mar 24, 2005 22.94 23.31 22.87 23.04 67,082 +0.37(+1.62%)
Mar 23, 2005 22.99 23.25 22.64 22.67 74,290 -0.15(-0.66%)
Mar 22, 2005 23.87 24.14 22.72 22.82 133,282 -1.02(-4.28%)
Mar 21, 2005 24.28 24.28 23.72 23.84 95,327 -0.44(-1.82%)
Mar 18, 2005 24.81 24.81 24.19 24.28 31,040 -0.48(-1.92%)
Mar 17, 2005 23.54 24.93 23.54 24.76 123,573 +1.05(+4.42%)
Mar 16, 2005 23.54 23.87 23.44 23.71 63,110 +0.15(+0.63%)
Mar 15, 2005 24.24 24.24 23.40 23.56 120,189 -0.57(-2.37%)
Mar 14, 2005 24.47 24.47 23.80 24.13 74,143 -0.44(-1.80%)
Mar 11, 2005 24.97 25.35 24.57 24.57 45,604 -0.26(-1.04%)
Mar 10, 2005 25.22 25.22 24.54 24.83 126,221 -0.52(-2.06%)
Mar 09, 2005 25.83 25.97 25.25 25.36 72,966 -0.67(-2.56%)
Mar 08, 2005 26.61 26.61 25.97 26.02 34,865 -0.39(-1.49%)
Mar 07, 2005 26.36 26.75 26.35 26.42 60,462 +0.14(+0.54%)
Mar 04, 2005 25.93 26.48 25.93 26.27 48,840 +0.50(+1.95%)
Mar 03, 2005 25.69 26.10 25.42 25.77 65,758 +0.25(+0.99%)
Mar 02, 2005 25.12 25.73 25.02 25.52 79,145 +0.14(+0.54%)
Mar 01, 2005 25.66 25.66 25.19 25.38 82,970 -0.31(-1.22%)
Feb 28, 2005 26.29 26.53 25.63 25.69 134,312 -0.76(-2.88%)
Feb 25, 2005 26.31 26.57 26.03 26.46 85,471 +0.14(+0.52%)
Feb 24, 2005 25.76 26.34 25.76 26.32 92,091 +0.64(+2.49%)
Feb 23, 2005 25.33 25.76 25.33 25.68 78,410 +0.39(+1.56%)
Feb 22, 2005 25.15 25.61 25.15 25.29 57,961 +0.20(+0.79%)
Feb 18, 2005 25.21 25.25 24.95 25.09 28,539 -0.05(-0.22%)
Feb 17, 2005 24.90 25.25 24.90 25.14 47,811 +0.41(+1.68%)
Feb 16, 2005 24.51 24.73 24.47 24.73 22,949 +0.05(+0.19%)
Feb 15, 2005 24.93 24.93 24.54 24.68 28,686 +0.16(+0.64%)
Feb 14, 2005 24.32 24.62 24.32 24.53 36,630 +0.22(+0.89%)
Feb 11, 2005 24.18 24.32 23.98 24.31 46,781 +0.18(+0.73%)
Feb 10, 2005 24.04 24.13 23.86 24.13 45,751 -0.02(-0.08%)
Feb 09, 2005 24.30 24.30 24.08 24.15 41,926 +0.09(+0.37%)
Feb 08, 2005 24.03 24.06 23.98 24.06 38,395 +0.03(+0.14%)
Feb 07, 2005 23.84 24.08 23.78 24.03 54,872 +0.24(+1.00%)
Feb 04, 2005 23.11 23.79 23.11 23.79 76,497 +0.71(+3.09%)
Feb 03, 2005 22.91 23.10 22.81 23.08 22,213 +0.18(+0.80%)
Feb 02, 2005 22.55 22.89 22.42 22.89 47,075 +0.37(+1.63%)
Feb 01, 2005 22.45 22.54 22.45 22.53 42,220 +0.03(+0.15%)
Jan 31, 2005 22.25 22.49 22.19 22.49 123,573 +0.55(+2.51%)
Jan 28, 2005 21.80 21.94 21.63 21.94 202,718 -0.15(-0.68%)
Jan 27, 2005 22.26 22.26 22.00 22.09 29,863 -0.33(-1.49%)
Jan 26, 2005 22.26 22.43 22.26 22.43 29,716 +0.34(+1.54%)
Jan 25, 2005 22.09 22.32 21.95 22.09 48,987 +0.16(+0.71%)
Jan 24, 2005 21.74 21.96 21.74 21.93 75,026 +0.35(+1.64%)
Jan 21, 2005 21.24 21.75 21.24 21.58 124,749 +0.50(+2.39%)
Jan 20, 2005 21.13 21.36 20.99 21.07 131,664 -0.60(-2.79%)
Jan 19, 2005 21.94 21.95 21.68 21.68 42,220 -0.07(-0.31%)
Jan 18, 2005 21.82 21.87 21.55 21.75 107,832 -0.63(-2.80%)
Jan 14, 2005 22.02 22.37 21.96 22.37 76,203 +0.31(+1.42%)
Jan 13, 2005 21.90 22.09 21.90 22.06 175,650 +0.21(+0.96%)
Jan 12, 2005 21.87 21.87 21.48 21.85 85,765 -0.02(-0.09%)
Jan 11, 2005 21.92 21.92 21.60 21.87 39,867 +0.11(+0.50%)
Jan 10, 2005 22.15 22.15 21.60 21.76 57,520 -0.22(-1.02%)
Jan 07, 2005 21.89 22.11 21.89 21.98 157,555 +0.45(+2.08%)
Jan 06, 2005 21.86 22.00 21.45 21.53 210,368 -0.36(-1.65%)
Jan 05, 2005 22.15 22.30 21.89 21.90 219,636 -0.18(-0.83%)
Jan 04, 2005 23.48 23.48 21.94 22.08 134,900 -1.34(-5.72%)
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.