Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.39 15.41 15.14 15.20 63,479,584 -0.17(-1.11%)
Mar 30, 2005 15.24 15.41 15.05 15.37 95,287,216 +0.22(+1.47%)
Mar 29, 2005 15.27 15.31 15.08 15.15 82,390,920 -0.10(-0.64%)
Mar 28, 2005 15.27 15.48 15.23 15.25 65,585,492 +0.08(+0.52%)
Mar 24, 2005 15.39 15.45 15.17 15.17 52,967,140 -0.14(-0.90%)
Mar 23, 2005 15.07 15.39 15.03 15.31 82,950,472 +0.24(+1.61%)
Mar 22, 2005 15.43 15.48 15.05 15.07 75,013,808 -0.31(-2.04%)
Mar 21, 2005 15.35 15.48 15.22 15.38 60,523,024 +0.06(+0.38%)
Mar 18, 2005 15.45 15.48 15.29 15.32 95,925,472 +0.00(+0.00%)
Mar 17, 2005 15.39 15.49 15.28 15.32 74,945,816 -0.09(-0.55%)
Mar 16, 2005 15.42 15.73 15.39 15.41 91,361,592 -0.22(-1.42%)
Mar 15, 2005 15.94 15.98 15.60 15.63 71,965,720 -0.26(-1.61%)
Mar 14, 2005 15.87 15.99 15.78 15.88 70,024,992 +0.05(+0.29%)
Mar 11, 2005 16.40 16.43 15.71 15.84 174,519,424 -0.43(-2.62%)
Mar 10, 2005 16.32 16.44 15.93 16.26 125,153,664 +0.01(+0.04%)
Mar 09, 2005 16.28 16.51 16.20 16.26 98,050,784 +0.03(+0.16%)
Mar 08, 2005 16.34 16.64 16.22 16.23 85,250,448 -0.20(-1.23%)
Mar 07, 2005 16.15 16.67 16.07 16.43 135,252,320 +0.28(+1.74%)
Mar 04, 2005 16.16 16.37 16.03 16.15 100,910,464 +0.12(+0.73%)
Mar 03, 2005 16.03 16.10 15.86 16.03 131,089,552 -0.01(-0.08%)
Mar 02, 2005 15.97 16.23 15.94 16.05 120,575,872 -0.07(-0.41%)
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.