Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11549 11608 11507 11566 94,400 -33.94(-0.29%)
Mar 30, 2005 11810 11810 11563 11600 83,600 -192.48(-1.63%)
Mar 29, 2005 11710 11817 11710 11792 57,400 +0.00(+0.00%)
Mar 28, 2005 11710 11817 11710 11792 0 +31.20(+0.27%)
Mar 26, 2005 11789 11803 11733 11761 66,400 +15.13(+0.13%)
Mar 25, 2005 11741 11819 11706 11746 88,200 +6.85(+0.06%)
Mar 24, 2005 11824 11824 11681 11739 94,600 -102.85(-0.87%)
Mar 23, 2005 11867 11889 11831 11842 89,000 +0.00(+0.00%)
Mar 22, 2005 11867 11889 11831 11842 0 -37.83(-0.32%)
Mar 21, 2005 11880 11880 11880 11880 0 -0.01(-0.00%)
Mar 19, 2005 11792 11923 11791 11880 80,000 +104.31(+0.89%)
Mar 18, 2005 11786 11808 11755 11776 86,600 -97.68(-0.82%)
Mar 17, 2005 11822 11873 11793 11873 72,000 +52.09(+0.44%)
Mar 16, 2005 11899 11913 11785 11821 87,600 -29.16(-0.25%)
Mar 15, 2005 11947 11955 11850 11850 84,400 +0.00(+0.00%)
Mar 14, 2005 11947 11955 11850 11850 0 -73.64(-0.62%)
Mar 12, 2005 11838 11964 11838 11924 177,800 +58.98(+0.50%)
Mar 11, 2005 11892 11959 11864 11865 99,000 -101.78(-0.85%)
Mar 10, 2005 11882 11967 11882 11967 105,800 +79.78(+0.67%)
Mar 09, 2005 11937 11937 11879 11887 86,800 -38.45(-0.32%)
Mar 08, 2005 11936 11975 11918 11925 103,800 +0.00(+0.00%)
Mar 07, 2005 11936 11975 11918 11925 0 +52.31(+0.44%)
Mar 05, 2005 11816 11882 11770 11873 99,200 +16.59(+0.14%)
Mar 04, 2005 11791 11856 11791 11856 98,400 +42.75(+0.36%)
Mar 03, 2005 11805 11832 11781 11814 100,600 +33.18(+0.28%)
Mar 02, 2005 11734 11781 11720 11781 103,200 +39.93(+0.34%)
Mar 01, 2005 11742 11755 11704 11741 93,200 +0.00(+0.00%)
Feb 28, 2005 11742 11755 11704 11741 0 +82.35(+0.71%)
Feb 26, 2005 11586 11677 11585 11658 74,600 +127.10(+1.10%)
Feb 25, 2005 11514 11558 11507 11531 65,200 +30.97(+0.27%)
Feb 24, 2005 11511 11511 11452 11500 75,600 -97.53(-0.84%)
Feb 23, 2005 11636 11652 11592 11598 69,000 -53.31(-0.46%)
Feb 22, 2005 11682 11690 11651 11651 70,200 +0.00(+0.00%)
Feb 21, 2005 11682 11690 11651 11651 0 -9.10(-0.08%)
Feb 19, 2005 11563 11660 11563 11660 75,600 +77.40(+0.67%)
Feb 18, 2005 11584 11638 11574 11583 73,000 -18.96(-0.16%)
Feb 17, 2005 11630 11685 11585 11602 82,800 -44.81(-0.38%)
Feb 16, 2005 11649 11676 11636 11646 75,200 +14.29(+0.12%)
Feb 15, 2005 11644 11678 11626 11632 110,400 +0.00(+0.00%)
Feb 14, 2005 11644 11678 11626 11632 0 +78.64(+0.68%)
Feb 11, 2005 11435 11554 11415 11554 112,200 +80.21(+0.70%)
Feb 10, 2005 11520 11538 11458 11473 111,200 -17.08(-0.15%)
Feb 09, 2005 11504 11519 11464 11490 105,400 -9.43(-0.08%)
Feb 08, 2005 11393 11531 11382 11500 72,600 +0.00(+0.00%)
Feb 07, 2005 11393 11531 11382 11500 0 +139.46(+1.23%)
Feb 05, 2005 11382 11383 11271 11360 89,000 -28.95(-0.25%)
Feb 04, 2005 11431 11444 11344 11389 102,800 -17.79(-0.16%)
Feb 03, 2005 11432 11447 11400 11407 103,800 +22.74(+0.20%)
Feb 02, 2005 11422 11422 11330 11384 104,000 -3.19(-0.03%)
Feb 01, 2005 11297 11468 11266 11388 88,200 +0.00(+0.00%)
Jan 31, 2005 11297 11468 11266 11388 0 +67.01(+0.59%)
Jan 29, 2005 11334 11340 11219 11321 87,800 -20.73(-0.18%)
Jan 28, 2005 11390 11390 11316 11341 85,800 -35.26(-0.31%)
Jan 27, 2005 11347 11380 11329 11377 108,200 +99.66(+0.88%)
Jan 26, 2005 11262 11277 11215 11277 81,600 -12.58(-0.11%)
Jan 25, 2005 11213 11303 11213 11289 75,400 +0.00(+0.00%)
Jan 24, 2005 11213 11303 11213 11289 0 +51.12(+0.45%)
Jan 22, 2005 11226 11290 11222 11238 74,600 -46.40(-0.41%)
Jan 21, 2005 11335 11335 11259 11285 86,200 -120.57(-1.06%)
Jan 20, 2005 11468 11487 11396 11405 89,600 -17.92(-0.16%)
Jan 19, 2005 11504 11509 11401 11423 106,400 -63.84(-0.56%)
Jan 18, 2005 11475 11536 11454 11487 100,600 +0.00(+0.00%)
Jan 17, 2005 11475 11536 11454 11487 0 +48.71(+0.43%)
Jan 15, 2005 11342 11491 11320 11438 111,400 +80.17(+0.71%)
Jan 14, 2005 11399 11425 11355 11358 69,400 -95.17(-0.83%)
Jan 13, 2005 11538 11549 11449 11453 85,000 -86.60(-0.75%)
Jan 12, 2005 11495 11581 11495 11540 87,800 +0.00(+0.00%)
Jan 11, 2005 11495 11581 11495 11540 0 +106.79(+0.93%)
Jan 10, 2005 11529 11529 11432 11433 72,200 -0.04(-0.00%)
Jan 08, 2005 11529 11529 11432 11433 72,200 -59.02(-0.51%)
Jan 07, 2005 11372 11492 11372 11492 87,000 +54.74(+0.48%)
Jan 06, 2005 11459 11461 11417 11438 77,600 -80.23(-0.70%)
Jan 05, 2005 11458 11547 11432 11518 41,000 +0.00(+0.00%)
Jan 04, 2005 11458 11547 11432 11518 0 +28.95(+0.25%)
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.