Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.68 11.87 11.66 11.86 467,381 -0.02(-0.13%)
Jan 28, 2005 12.10 12.18 11.84 11.88 741,365 -0.17(-1.38%)
Jan 27, 2005 12.03 12.15 11.95 12.04 672,680 -0.02(-0.13%)
Jan 26, 2005 12.06 12.21 11.89 12.06 740,731 +0.21(+1.80%)
Jan 25, 2005 12.09 12.11 11.73 11.84 898,002 -0.24(-2.02%)
Jan 24, 2005 12.21 12.33 11.94 12.09 1,077,236 -0.01(-0.07%)
Jan 21, 2005 11.91 12.15 11.84 12.10 1,245,301 +0.27(+2.26%)
Jan 20, 2005 11.53 11.86 11.47 11.83 937,287 +0.01(+0.07%)
Jan 19, 2005 12.07 12.21 11.73 11.82 802,652 -0.13(-1.12%)
Jan 18, 2005 11.57 11.99 11.49 11.95 872,899 +0.37(+3.20%)
Jan 14, 2005 11.76 11.83 11.46 11.58 1,583,468 -0.25(-2.13%)
Jan 13, 2005 11.95 12.07 11.75 11.84 905,140 -0.16(-1.32%)
Jan 12, 2005 12.30 12.35 11.99 11.99 1,043,274 -0.04(-0.33%)
Jan 11, 2005 11.85 12.25 11.84 12.03 820,517 +0.33(+2.83%)
Jan 10, 2005 11.55 11.83 11.55 11.70 632,944 +0.15(+1.30%)
Jan 07, 2005 11.66 11.86 11.45 11.55 1,153,402 +0.09(+0.76%)
Jan 06, 2005 11.60 11.72 11.47 11.47 1,011,023 -0.17(-1.49%)
Jan 05, 2005 11.84 12.02 11.58 11.64 990,439 -0.17(-1.40%)
Jan 04, 2005 11.84 12.22 11.60 11.80 1,757,275 -0.20(-1.64%)
Jan 03, 2005 12.43 12.46 11.94 12.00 1,210,287 -0.61(-4.82%)
Dec 31, 2004 12.58 12.77 12.55 12.61 406,426 -0.04(-0.31%)
Dec 30, 2004 12.45 12.89 12.45 12.65 634,795 -0.01(-0.06%)
Dec 29, 2004 12.55 12.74 12.51 12.66 793,209 -0.27(-2.08%)
Dec 28, 2004 13.07 13.09 12.72 12.93 369,927 -0.03(-0.24%)
Dec 27, 2004 12.99 13.07 12.69 12.96 440,136 +0.15(+1.17%)
Dec 23, 2004 12.88 12.98 12.66 12.81 565,347 +0.07(+0.56%)
Dec 22, 2004 12.78 12.93 12.61 12.74 529,862 -0.13(-0.98%)
Dec 21, 2004 12.78 12.92 12.58 12.86 583,723 +0.17(+1.37%)
Dec 20, 2004 12.98 12.98 12.58 12.69 591,707 -0.02(-0.19%)
Dec 17, 2004 12.85 13.00 12.69 12.71 798,532 -0.17(-1.29%)
Dec 16, 2004 13.22 13.24 12.85 12.88 848,084 -0.35(-2.63%)
Dec 15, 2004 12.96 13.37 12.83 13.22 1,442,832 +0.47(+3.71%)
Dec 14, 2004 13.07 13.07 12.51 12.75 1,113,712 -0.25(-1.94%)
Dec 13, 2004 12.59 13.13 12.51 13.00 1,267,437 +0.50(+4.04%)
Dec 10, 2004 12.30 12.71 12.25 12.50 1,328,141 +0.12(+0.96%)
Dec 09, 2004 12.23 12.44 12.12 12.38 1,431,807 -0.09(-0.70%)
Dec 08, 2004 12.20 12.48 11.91 12.47 2,301,055 -0.09(-0.69%)
Dec 07, 2004 12.88 13.01 12.48 12.55 1,362,358 -0.36(-2.81%)
Dec 06, 2004 13.34 13.41 12.73 12.92 2,203,345 -0.47(-3.48%)
Dec 03, 2004 13.32 13.73 12.98 13.38 1,466,278 +0.13(+1.01%)
Dec 02, 2004 14.23 14.34 13.08 13.25 2,552,616 -0.93(-6.57%)
Dec 01, 2004 14.22 14.50 14.08 14.18 1,225,235 -0.11(-0.77%)
Nov 30, 2004 14.47 14.70 14.08 14.29 931,726 -0.32(-2.16%)
Nov 29, 2004 14.66 14.79 14.48 14.61 773,819 -0.11(-0.75%)
Nov 26, 2004 14.28 14.78 14.28 14.72 441,024 +0.36(+2.47%)
Nov 24, 2004 14.42 14.55 14.26 14.36 946,934 -0.02(-0.11%)
Nov 23, 2004 14.57 14.57 14.32 14.38 1,024,493 -0.23(-1.57%)
Nov 22, 2004 14.46 14.65 14.37 14.61 855,307 +0.15(+1.04%)
Nov 19, 2004 14.27 14.47 14.12 14.46 1,440,805 +0.35(+2.46%)
Nov 18, 2004 14.48 14.57 13.94 14.11 1,385,043 -0.54(-3.72%)
Nov 17, 2004 14.60 14.95 14.57 14.65 1,118,654 +0.17(+1.14%)
Nov 16, 2004 14.42 14.60 14.32 14.49 898,142 +0.21(+1.49%)
Nov 15, 2004 14.36 14.60 14.21 14.27 814,500 -0.26(-1.79%)
Nov 12, 2004 14.26 14.60 14.11 14.53 999,781 +0.43(+3.02%)
Nov 11, 2004 14.08 14.17 13.86 14.11 686,628 +0.13(+0.96%)
Nov 10, 2004 14.06 14.27 13.85 13.97 1,151,604 -0.18(-1.28%)
Nov 09, 2004 14.19 14.51 14.08 14.16 1,239,936 -0.02(-0.11%)
Nov 08, 2004 14.05 14.42 13.98 14.17 1,909,583 +0.09(+0.62%)
Nov 05, 2004 13.60 14.20 13.56 14.08 1,690,592 +0.47(+3.48%)
Nov 04, 2004 13.93 14.14 13.61 13.61 1,216,744 -0.02(-0.12%)
Nov 03, 2004 13.21 13.63 13.15 13.63 948,581 +0.61(+4.67%)
Nov 02, 2004 13.00 13.10 12.81 13.02 1,121,316 -0.13(-1.02%)
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.