Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.55 24.48 22.45 24.20 788,361 +2.00(+9.01%)
Jan 28, 2005 22.77 22.94 21.96 22.20 358,693 -0.24(-1.07%)
Jan 27, 2005 22.87 23.38 22.00 22.44 498,568 -0.41(-1.79%)
Jan 26, 2005 22.51 23.39 21.83 22.85 736,598 +0.21(+0.92%)
Jan 25, 2005 21.90 23.54 20.22 22.64 2,091,748 +1.89(+9.11%)
Jan 24, 2005 23.91 24.12 20.55 20.75 1,541,716 -3.27(-13.61%)
Jan 21, 2005 24.77 25.10 23.82 24.02 788,115 -0.03(-0.12%)
Jan 20, 2005 24.50 25.49 23.80 24.05 1,437,641 -1.77(-6.86%)
Jan 19, 2005 27.73 29.48 25.50 25.82 2,399,883 -2.50(-8.83%)
Jan 18, 2005 27.74 29.11 26.60 28.32 7,451,620 -15.50(-35.37%)
Jan 14, 2005 43.75 44.98 43.00 43.82 597,800 +0.50(+1.15%)
Jan 13, 2005 44.80 46.85 42.50 43.32 435,077 -1.73(-3.84%)
Jan 12, 2005 47.10 47.82 41.70 45.05 1,131,393 -2.84(-5.93%)
Jan 11, 2005 47.50 48.72 46.57 47.89 286,208 +0.70(+1.48%)
Jan 10, 2005 47.50 48.13 46.50 47.19 353,374 -0.29(-0.61%)
Jan 07, 2005 47.19 48.55 46.50 47.48 317,811 -0.12(-0.25%)
Jan 06, 2005 48.30 49.69 47.50 47.60 277,466 -0.60(-1.24%)
Jan 05, 2005 48.37 49.06 47.13 48.20 328,315 -0.30(-0.62%)
Jan 04, 2005 50.50 51.67 45.50 48.50 1,300,292 -2.22(-4.38%)
Jan 03, 2005 51.81 53.50 49.90 50.72 552,512 -1.25(-2.41%)
Dec 31, 2004 54.75 55.37 51.80 51.97 417,100 -2.68(-4.90%)
Dec 30, 2004 50.71 55.00 49.50 54.65 1,493,900 +3.85(+7.58%)
Dec 29, 2004 50.03 51.18 49.85 50.80 348,600 +0.41(+0.81%)
Dec 28, 2004 49.30 50.91 48.70 50.39 372,800 +1.53(+3.13%)
Dec 27, 2004 51.00 52.40 48.55 48.86 383,300 -1.56(-3.09%)
Dec 23, 2004 50.98 51.50 49.85 50.42 340,600 +0.40(+0.80%)
Dec 22, 2004 52.79 53.03 49.51 50.02 862,400 -2.48(-4.72%)
Dec 21, 2004 51.55 53.63 50.65 52.50 926,900 +1.85(+3.65%)
Dec 20, 2004 49.70 51.45 48.50 50.65 838,700 +1.65(+3.37%)
Dec 17, 2004 48.49 50.04 47.22 49.00 1,035,500 +2.80(+6.06%)
Dec 16, 2004 47.25 50.58 45.50 46.20 1,207,000 -1.67(-3.49%)
Dec 15, 2004 50.48 51.50 47.35 47.87 1,515,300 -1.03(-2.11%)
Dec 14, 2004 54.18 54.88 48.77 48.90 2,305,300 -6.45(-11.65%)
Dec 13, 2004 52.39 55.55 51.17 55.35 2,882,400 +6.17(+12.55%)
Dec 10, 2004 46.69 49.30 44.00 49.18 3,290,200 +6.88(+16.26%)
Dec 09, 2004 40.40 43.14 39.52 42.30 349,900 +2.05(+5.09%)
Dec 08, 2004 38.35 40.59 37.01 40.25 217,100 +2.25(+5.92%)
Dec 07, 2004 39.59 40.40 36.86 38.00 335,400 -0.99(-2.54%)
Dec 06, 2004 39.49 39.51 37.50 38.99 136,900 +0.99(+2.61%)
Dec 03, 2004 38.20 39.75 37.55 38.00 51,100 -0.05(-0.13%)
Dec 02, 2004 39.36 39.60 37.16 38.05 169,700 -1.35(-3.43%)
Dec 01, 2004 37.50 39.98 37.10 39.40 440,400 +3.81(+10.71%)
Nov 30, 2004 34.60 36.12 33.85 35.59 131,500 +0.59(+1.69%)
Nov 29, 2004 35.00 35.70 34.50 35.00 67,000 +0.00(+0.00%)
Nov 26, 2004 36.19 36.19 34.60 35.00 60,200 -0.26(-0.74%)
Nov 24, 2004 34.47 36.06 34.00 35.26 158,800 +1.51(+4.47%)
Nov 23, 2004 31.70 34.50 31.10 33.75 228,600 +1.65(+5.14%)
Nov 22, 2004 32.26 32.26 30.20 32.10 160,000 +1.15(+3.72%)
Nov 19, 2004 31.86 33.69 30.51 30.95 211,400 -0.75(-2.37%)
Nov 18, 2004 33.40 33.40 30.27 31.70 170,200 -0.30(-0.94%)
Nov 17, 2004 33.64 37.09 30.10 32.00 484,700 -1.30(-3.90%)
Nov 16, 2004 34.25 35.20 32.50 33.30 205,700 -0.73(-2.15%)
Nov 15, 2004 34.75 35.48 33.65 34.03 119,800 -0.08(-0.23%)
Nov 12, 2004 35.57 35.57 34.00 34.11 50,900 -1.10(-3.12%)
Nov 11, 2004 34.51 35.48 34.42 35.21 213,100 +0.11(+0.31%)
Nov 10, 2004 33.81 36.44 33.81 35.10 276,500 +0.99(+2.90%)
Nov 09, 2004 35.39 35.40 33.43 34.11 210,700 -1.29(-3.64%)
Nov 08, 2004 33.36 35.40 32.25 35.40 355,700 +3.29(+10.25%)
Nov 05, 2004 33.09 33.09 31.26 32.11 411,200 +1.44(+4.70%)
Nov 04, 2004 28.29 31.50 28.26 30.67 214,900 +2.41(+8.53%)
Nov 03, 2004 29.60 29.97 27.76 28.26 236,900 -0.25(-0.88%)
Nov 02, 2004 27.99 29.69 27.40 28.51 326,700 +1.10(+4.02%)
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.