Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13830 13913 13801 13909 309,020,000 -0.40(-0.00%)
Apr 28, 2005 13814 13956 13814 13909 339,914,592 +69.80(+0.50%)
Apr 27, 2005 13833 13847 13800 13840 177,705,600 -20.00(-0.14%)
Apr 26, 2005 13769 13920 13720 13860 389,263,808 +109.40(+0.80%)
Apr 25, 2005 13744 13802 13711 13750 255,959,392 +56.70(+0.41%)
Apr 22, 2005 13685 13727 13650 13694 300,321,600 +96.20(+0.71%)
Apr 21, 2005 13408 13640 13402 13597 312,422,016 +95.70(+0.71%)
Apr 20, 2005 13534 13568 13489 13502 187,061,600 +57.50(+0.43%)
Apr 19, 2005 13430 13503 13428 13444 224,729,200 +88.90(+0.67%)
Apr 18, 2005 13382 13425 13337 13355 502,135,008 -283.60(-2.08%)
Apr 15, 2005 13673 13673 13579 13639 299,358,016 -133.60(-0.97%)
Apr 14, 2005 13741 13789 13708 13772 323,550,016 -27.20(-0.20%)
Apr 13, 2005 13696 13808 13665 13800 230,154,208 +141.60(+1.04%)
Apr 12, 2005 13661 13679 13623 13658 165,573,600 -1.90(-0.01%)
Apr 11, 2005 13614 13668 13606 13660 242,422,400 -6.80(-0.05%)
Apr 08, 2005 13671 13687 13636 13667 245,676,800 +64.40(+0.47%)
Apr 07, 2005 13605 13620 13538 13602 264,334,800 +40.00(+0.29%)
Apr 06, 2005 13537 13612 13506 13562 355,905,600 +48.90(+0.36%)
Apr 05, 2005 13474 13545 13437 13513 287,550,784 +0.00(+0.00%)
Apr 04, 2005 13474 13545 13437 13513 287,550,784 +22.10(+0.16%)
Apr 02, 2005 13496 13519 13398 13491 323,861,600 -25.60(-0.19%)
Apr 01, 2005 13515 13556 13482 13517 427,841,984 +91.10(+0.68%)
Mar 31, 2005 13405 13460 13357 13426 312,026,400 +13.90(+0.10%)
Mar 30, 2005 13552 13552 13381 13412 401,276,416 +0.00(+0.00%)
Mar 29, 2005 13552 13552 13381 13412 0 -185.20(-1.36%)
Mar 28, 2005 13597 13597 13597 13597 0 +0.00(+0.00%)
Mar 25, 2005 13592 13613 13548 13597 300,039,616 -6.50(-0.05%)
Mar 24, 2005 13603 13644 13565 13604 386,965,600 -172.90(-1.26%)
Mar 23, 2005 13801 13823 13758 13776 264,343,808 -57.80(-0.42%)
Mar 22, 2005 13823 13865 13787 13834 170,979,392 +0.00(+0.00%)
Mar 21, 2005 13823 13865 13787 13834 0 +5.90(+0.04%)
Mar 19, 2005 13865 13907 13780 13828 281,040,800 +10.40(+0.08%)
Mar 18, 2005 13723 13858 13700 13818 340,115,808 -14.50(-0.10%)
Mar 17, 2005 13710 13838 13647 13832 344,711,200 +15.70(+0.11%)
Mar 16, 2005 13887 13887 13764 13817 316,214,016 -90.00(-0.65%)
Mar 15, 2005 13833 13935 13816 13907 286,057,792 +0.00(+0.00%)
Mar 14, 2005 13833 13935 13816 13907 0 +15.90(+0.11%)
Mar 12, 2005 13860 13909 13781 13891 350,892,608 +34.90(+0.25%)
Mar 11, 2005 13811 13874 13742 13856 482,474,816 -85.50(-0.61%)
Mar 10, 2005 13915 13996 13871 13942 299,302,784 +59.80(+0.43%)
Mar 09, 2005 13763 13889 13736 13882 303,182,784 +109.70(+0.80%)
Mar 08, 2005 13830 13873 13749 13772 250,703,392 +0.00(+0.00%)
Mar 07, 2005 13830 13873 13749 13772 0 +41.20(+0.30%)
Mar 05, 2005 13906 13922 13692 13731 395,828,192 -161.60(-1.16%)
Mar 04, 2005 13817 13909 13785 13892 277,068,800 +41.60(+0.30%)
Mar 03, 2005 14040 14067 13818 13851 375,846,208 -210.40(-1.50%)
Mar 02, 2005 14031 14086 13955 14061 274,503,200 -134.10(-0.94%)
Mar 01, 2005 14205 14272 14142 14195 398,278,784 +0.00(+0.00%)
Feb 28, 2005 14205 14272 14142 14195 0 +38.20(+0.27%)
Feb 26, 2005 14103 14208 14103 14157 418,029,600 +96.20(+0.68%)
Feb 25, 2005 13971 14061 13956 14061 301,496,800 +103.00(+0.74%)
Feb 24, 2005 13934 13965 13908 13958 357,029,600 -132.60(-0.94%)
Feb 23, 2005 14096 14118 14022 14090 296,063,200 -21.20(-0.15%)
Feb 22, 2005 14072 14114 14046 14112 282,806,208 +0.00(+0.00%)
Feb 21, 2005 14072 14114 14046 14112 0 +23.80(+0.17%)
Feb 19, 2005 13934 14093 13899 14088 323,290,816 +120.10(+0.86%)
Feb 18, 2005 14024 14038 13937 13968 256,355,008 -47.70(-0.34%)
Feb 17, 2005 14030 14045 13962 14016 302,049,600 +19.70(+0.14%)
Feb 16, 2005 14042 14066 13978 13996 304,097,408 -21.40(-0.15%)
Feb 15, 2005 14006 14044 13944 14017 425,991,616 +0.00(+0.00%)
Feb 14, 2005 14006 14044 13944 14017 0 +171.60(+1.24%)
Feb 11, 2005 13846 13846 13846 13846 0 +0.00(+0.00%)
Feb 10, 2005 13846 13846 13846 13846 0 +0.00(+0.00%)
Feb 09, 2005 13807 13864 13788 13846 218,206,400 +50.60(+0.37%)
Feb 08, 2005 13749 13817 13749 13795 383,247,008 +0.00(+0.00%)
Feb 07, 2005 13749 13817 13749 13795 0 +209.80(+1.54%)
Feb 05, 2005 13496 13624 13470 13585 425,729,600 +69.90(+0.52%)
Feb 04, 2005 13526 13587 13456 13515 404,907,392 -40.50(-0.30%)
Feb 03, 2005 13574 13608 13454 13556 321,787,808 -22.50(-0.17%)
Feb 02, 2005 13714 13737 13522 13578 407,254,016 -143.40(-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.