Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13829 13913 13801 13909 309,020,000 -0.45(-0.00%)
Apr 28, 2005 13814 13957 13814 13909 339,914,600 +69.78(+0.50%)
Apr 27, 2005 13833 13847 13800 13840 177,705,600 -19.94(-0.14%)
Apr 26, 2005 13769 13920 13720 13860 389,263,800 +109.35(+0.80%)
Apr 25, 2005 13744 13802 13711 13750 255,959,400 +56.68(+0.41%)
Apr 22, 2005 13685 13727 13650 13694 300,321,600 +96.24(+0.71%)
Apr 21, 2005 13408 13640 13402 13597 312,422,000 +95.68(+0.71%)
Apr 20, 2005 13534 13568 13489 13502 187,061,600 +57.54(+0.43%)
Apr 19, 2005 13430 13503 13428 13444 224,729,200 +88.86(+0.67%)
Apr 18, 2005 13382 13425 13337 13355 502,135,000 -283.52(-2.08%)
Apr 15, 2005 13673 13673 13579 13639 299,358,000 -133.65(-0.97%)
Apr 14, 2005 13741 13789 13708 13772 323,550,000 -27.22(-0.20%)
Apr 13, 2005 13696 13809 13665 13800 230,154,200 +141.57(+1.04%)
Apr 12, 2005 13661 13679 13623 13658 165,573,600 -1.88(-0.01%)
Apr 11, 2005 13614 13668 13606 13660 242,422,400 -6.79(-0.05%)
Apr 08, 2005 13671 13687 13636 13667 245,676,800 +64.37(+0.47%)
Apr 07, 2005 13605 13620 13538 13602 264,334,800 +40.09(+0.30%)
Apr 06, 2005 13537 13612 13506 13562 355,905,600 +48.86(+0.36%)
Apr 05, 2005 13474 13545 13437 13513 287,550,784 -0.01(-0.00%)
Apr 04, 2005 13474 13545 13437 13513 287,550,800 +22.06(+0.16%)
Apr 02, 2005 13496 13519 13398 13491 323,861,600 -25.53(-0.19%)
Apr 01, 2005 13515 13556 13482 13517 427,842,000 +91.13(+0.68%)
Mar 31, 2005 13405 13460 13357 13426 312,026,400 +13.87(+0.10%)
Mar 30, 2005 13552 13552 13381 13412 401,276,400 +0.00(+0.00%)
Mar 29, 2005 13552 13552 13381 13412 0 -185.22(-1.36%)
Mar 28, 2005 13597 13597 13597 13597 0 +0.00(+0.00%)
Mar 25, 2005 13592 13613 13548 13597 300,039,600 -6.51(-0.05%)
Mar 24, 2005 13603 13644 13565 13604 386,965,600 -172.86(-1.25%)
Mar 23, 2005 13801 13823 13758 13776 264,343,800 -57.88(-0.42%)
Mar 22, 2005 13823 13865 13787 13834 170,979,400 +0.00(+0.00%)
Mar 21, 2005 13823 13865 13787 13834 0 +5.98(+0.04%)
Mar 19, 2005 13865 13907 13780 13828 281,040,800 +10.38(+0.08%)
Mar 18, 2005 13723 13858 13700 13818 340,115,800 -14.53(-0.11%)
Mar 17, 2005 13710 13838 13647 13833 344,711,200 +15.77(+0.11%)
Mar 16, 2005 13887 13887 13764 13817 316,214,000 -90.10(-0.65%)
Mar 15, 2005 13833 13935 13816 13907 286,057,800 +0.00(+0.00%)
Mar 14, 2005 13833 13935 13816 13907 0 +15.92(+0.11%)
Mar 12, 2005 13860 13909 13781 13891 350,892,600 +34.91(+0.25%)
Mar 11, 2005 13811 13874 13742 13856 482,474,800 -85.45(-0.61%)
Mar 10, 2005 13915 13996 13871 13941 299,302,800 +59.76(+0.43%)
Mar 09, 2005 13763 13889 13736 13882 303,182,800 +109.76(+0.80%)
Mar 08, 2005 13830 13873 13749 13772 250,703,400 +0.00(+0.00%)
Mar 07, 2005 13830 13873 13749 13772 0 +41.17(+0.30%)
Mar 05, 2005 13906 13922 13692 13731 395,828,200 -161.59(-1.16%)
Mar 04, 2005 13817 13909 13785 13892 277,068,800 +41.59(+0.30%)
Mar 03, 2005 14040 14067 13817 13851 375,846,200 -210.37(-1.50%)
Mar 02, 2005 14031 14086 13955 14061 274,503,200 -134.20(-0.95%)
Mar 01, 2005 14205 14273 14142 14195 398,278,800 +0.00(+0.00%)
Feb 28, 2005 14205 14273 14142 14195 0 +38.26(+0.27%)
Feb 26, 2005 14103 14208 14103 14157 418,029,600 +96.18(+0.68%)
Feb 25, 2005 13971 14061 13956 14061 301,496,800 +102.97(+0.74%)
Feb 24, 2005 13934 13965 13908 13958 357,029,600 -132.58(-0.94%)
Feb 23, 2005 14096 14118 14022 14091 296,063,200 -21.13(-0.15%)
Feb 22, 2005 14072 14114 14046 14112 282,806,200 +0.00(+0.00%)
Feb 21, 2005 14072 14114 14046 14112 0 +23.78(+0.17%)
Feb 19, 2005 13934 14093 13899 14088 323,290,800 +120.05(+0.86%)
Feb 18, 2005 14024 14038 13937 13968 256,355,000 -47.67(-0.34%)
Feb 17, 2005 14030 14045 13962 14015 302,049,600 +19.66(+0.14%)
Feb 16, 2005 14042 14066 13978 13996 304,097,400 -21.40(-0.15%)
Feb 15, 2005 14007 14044 13943 14017 425,991,600 +0.00(+0.00%)
Feb 14, 2005 14007 14044 13943 14017 0 +171.63(+1.24%)
Feb 11, 2005 13846 13846 13846 13846 0 +0.00(+0.00%)
Feb 10, 2005 13846 13846 13846 13846 0 -0.03(-0.00%)
Feb 09, 2005 13807 13864 13788 13846 218,206,400 +50.63(+0.37%)
Feb 08, 2005 13749 13817 13749 13795 383,247,000 +0.00(+0.00%)
Feb 07, 2005 13749 13817 13749 13795 0 +209.83(+1.54%)
Feb 05, 2005 13496 13624 13470 13585 425,729,600 +69.84(+0.52%)
Feb 04, 2005 13526 13587 13456 13515 404,907,400 -40.47(-0.30%)
Feb 03, 2005 13574 13608 13454 13556 321,787,800 -22.46(-0.17%)
Feb 02, 2005 13714 13737 13522 13578 407,254,000 -143.43(-1.05%)
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.