Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.81 12.94 12.20 12.61 28,385,390 -0.16(-1.27%)
Feb 25, 2005 12.53 12.97 12.53 12.78 32,644,824 +0.24(+1.94%)
Feb 24, 2005 12.20 12.55 12.20 12.53 23,878,064 +0.34(+2.78%)
Feb 23, 2005 11.94 12.23 11.91 12.20 17,518,578 +0.14(+1.18%)
Feb 22, 2005 12.12 12.32 12.01 12.05 21,844,382 -0.03(-0.28%)
Feb 18, 2005 11.84 12.15 11.80 12.09 22,199,958 +0.26(+2.16%)
Feb 17, 2005 11.85 11.97 11.78 11.83 19,252,064 -0.04(-0.30%)
Feb 16, 2005 11.53 11.89 11.51 11.87 17,555,938 +0.33(+2.89%)
Feb 15, 2005 11.48 11.54 11.40 11.53 10,058,525 +0.05(+0.41%)
Feb 14, 2005 11.33 11.56 11.33 11.49 16,626,344 +0.22(+1.95%)
Feb 11, 2005 11.25 11.41 11.18 11.27 14,263,898 -0.05(-0.43%)
Feb 10, 2005 11.06 11.34 11.04 11.32 11,450,060 +0.30(+2.69%)
Feb 09, 2005 10.98 11.08 10.89 11.02 11,498,847 +0.02(+0.17%)
Feb 08, 2005 10.92 11.02 10.87 11.00 10,866,371 +0.07(+0.63%)
Feb 07, 2005 10.95 10.99 10.83 10.93 12,666,665 -0.01(-0.14%)
Feb 04, 2005 10.92 10.95 10.81 10.95 13,665,705 +0.04(+0.39%)
Feb 03, 2005 10.81 10.94 10.75 10.90 11,118,219 +0.09(+0.81%)
Feb 02, 2005 10.77 10.88 10.75 10.82 13,325,512 +0.05(+0.50%)
Feb 01, 2005 10.63 10.78 10.62 10.76 17,369,580 +0.21(+1.96%)
Jan 31, 2005 10.35 10.62 10.30 10.56 16,203,081 +0.20(+1.98%)
Jan 28, 2005 10.24 10.39 10.23 10.35 13,080,258 -0.00(-0.01%)
Jan 27, 2005 10.24 10.45 10.22 10.35 14,668,700 +0.06(+0.56%)
Jan 26, 2005 10.24 10.35 10.16 10.29 17,337,934 +0.18(+1.79%)
Jan 25, 2005 10.07 10.15 10.04 10.11 9,346,495 +0.05(+0.49%)
Jan 24, 2005 10.01 10.11 10.00 10.06 10,877,799 +0.13(+1.34%)
Jan 21, 2005 9.988 10.06 9.931 9.931 13,204,643 -0.05(-0.49%)
Jan 20, 2005 10.16 10.16 9.887 9.980 14,475,309 -0.18(-1.73%)
Jan 19, 2005 10.23 10.30 10.16 10.16 10,409,705 -0.10(-0.94%)
Jan 18, 2005 10.20 10.28 10.19 10.25 17,977,004 +0.13(+1.24%)
Jan 14, 2005 10.05 10.20 10.03 10.13 11,062,399 +0.05(+0.47%)
Jan 13, 2005 9.943 10.18 9.916 10.08 16,394,275 +0.15(+1.52%)
Jan 12, 2005 9.778 9.937 9.726 9.928 12,183,627 +0.19(+1.95%)
Jan 11, 2005 9.721 9.794 9.664 9.738 7,820,025 -0.00(-0.04%)
Jan 10, 2005 9.698 9.820 9.688 9.741 9,679,215 +0.09(+0.91%)
Jan 07, 2005 9.715 9.715 9.572 9.654 11,621,035 -0.06(-0.63%)
Jan 06, 2005 9.576 9.774 9.563 9.715 14,651,559 +0.14(+1.45%)
Jan 05, 2005 9.488 9.640 9.419 9.576 16,771,387 +0.07(+0.74%)
Jan 04, 2005 9.593 9.643 9.475 9.506 11,496,650 -0.06(-0.65%)
Jan 03, 2005 9.865 9.865 9.546 9.568 14,337,738 -0.31(-3.13%)
Dec 31, 2004 9.862 9.902 9.839 9.878 6,141,919 +0.00(+0.05%)
Dec 30, 2004 9.912 9.976 9.871 9.873 6,349,814 -0.06(-0.60%)
Dec 29, 2004 9.869 9.958 9.824 9.932 7,167,770 +0.09(+0.88%)
Dec 28, 2004 9.814 9.890 9.814 9.846 8,275,372 +0.06(+0.58%)
Dec 27, 2004 9.915 9.941 9.789 9.789 8,922,353 -0.13(-1.26%)
Dec 23, 2004 9.889 9.974 9.878 9.914 6,137,084 +0.03(+0.26%)
Dec 22, 2004 10.03 10.06 9.757 9.888 12,909,283 -0.11(-1.15%)
Dec 21, 2004 10.06 10.06 9.943 10.00 9,640,976 -0.01(-0.08%)
Dec 20, 2004 9.954 10.10 9.927 10.01 8,641,936 +0.11(+1.16%)
Dec 17, 2004 9.904 9.971 9.824 9.896 15,240,961 -0.01(-0.08%)
Dec 16, 2004 9.941 9.943 9.829 9.904 8,630,509 -0.05(-0.55%)
Dec 15, 2004 9.874 10.04 9.811 9.958 11,464,125 +0.10(+1.03%)
Dec 14, 2004 9.783 9.874 9.701 9.857 11,347,651 +0.10(+0.98%)
Dec 13, 2004 9.641 9.776 9.613 9.762 13,917,552 +0.12(+1.25%)
Dec 10, 2004 9.742 9.812 9.617 9.641 12,036,386 -0.10(-1.04%)
Dec 09, 2004 9.726 9.767 9.584 9.742 12,151,102 +0.00(+0.02%)
Dec 08, 2004 9.610 9.832 9.475 9.740 15,004,058 +0.10(+1.03%)
Dec 07, 2004 9.852 9.883 9.640 9.641 14,055,563 -0.21(-2.14%)
Dec 06, 2004 9.871 9.893 9.781 9.852 10,736,711 +0.01(+0.12%)
Dec 03, 2004 9.766 9.919 9.761 9.840 12,559,421 +0.06(+0.64%)
Dec 02, 2004 10.08 10.08 9.704 9.778 21,444,414 -0.38(-3.73%)
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.