Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.16 15.44 15.10 15.34 9,689,922 +0.28(+1.87%)
Jan 28, 2005 14.98 15.18 14.96 15.06 11,869,399 +0.16(+1.09%)
Jan 27, 2005 15.05 15.20 14.88 14.90 31,674,862 -0.79(-5.05%)
Jan 26, 2005 15.59 15.78 15.48 15.69 9,723,019 +0.11(+0.69%)
Jan 25, 2005 15.28 15.59 15.18 15.59 8,709,201 +0.41(+2.70%)
Jan 24, 2005 15.42 15.45 15.18 15.18 8,178,775 -0.19(-1.24%)
Jan 21, 2005 15.49 15.67 15.29 15.37 9,977,925 -0.15(-0.94%)
Jan 20, 2005 15.76 15.77 15.49 15.51 7,415,217 -0.25(-1.56%)
Jan 19, 2005 15.90 15.96 15.76 15.76 8,475,488 -0.18(-1.10%)
Jan 18, 2005 16.07 16.10 15.83 15.94 6,713,209 -0.20(-1.24%)
Jan 14, 2005 16.10 16.19 16.01 16.14 5,552,485 +0.14(+0.89%)
Jan 13, 2005 15.88 16.04 15.87 15.99 9,729,116 +0.08(+0.53%)
Jan 12, 2005 15.84 15.93 15.63 15.91 12,175,693 +0.19(+1.24%)
Jan 11, 2005 15.93 15.93 15.69 15.71 8,558,812 -0.22(-1.38%)
Jan 10, 2005 16.10 16.14 15.91 15.93 6,995,115 -0.15(-0.92%)
Jan 07, 2005 16.13 16.24 16.04 16.08 8,441,810 -0.03(-0.21%)
Jan 06, 2005 15.91 16.29 15.88 16.12 9,145,851 +0.23(+1.48%)
Jan 05, 2005 16.23 16.27 15.88 15.88 8,612,232 -0.31(-1.91%)
Jan 04, 2005 16.54 16.58 16.07 16.19 11,002,486 -0.18(-1.10%)
Jan 03, 2005 16.55 16.73 16.28 16.37 9,136,560 -0.42(-2.50%)
Dec 31, 2004 16.80 16.88 16.73 16.79 2,395,480 -0.01(-0.03%)
Dec 30, 2004 16.96 16.98 16.80 16.80 3,478,396 -0.16(-0.94%)
Dec 29, 2004 16.88 17.00 16.84 16.96 3,677,269 +0.00(+0.00%)
Dec 28, 2004 16.64 16.97 16.64 16.96 4,068,919 +0.41(+2.47%)
Dec 27, 2004 16.79 16.88 16.52 16.55 3,559,397 -0.21(-1.24%)
Dec 23, 2004 16.73 16.84 16.69 16.76 3,161,650 +0.03(+0.16%)
Dec 22, 2004 16.62 16.78 16.58 16.73 5,232,546 +0.15(+0.92%)
Dec 21, 2004 16.34 16.61 16.29 16.58 6,269,300 +0.33(+2.02%)
Dec 20, 2004 16.34 16.41 16.21 16.25 4,413,827 +0.02(+0.12%)
Dec 17, 2004 16.32 16.39 16.13 16.23 8,661,006 -0.09(-0.58%)
Dec 16, 2004 16.34 16.49 16.17 16.32 7,213,441 -0.02(-0.09%)
Dec 15, 2004 16.14 16.39 16.12 16.34 6,219,074 +0.20(+1.26%)
Dec 14, 2004 16.18 16.23 15.90 16.14 6,712,338 -0.05(-0.30%)
Dec 13, 2004 15.90 16.19 15.83 16.19 6,738,467 +0.41(+2.58%)
Dec 10, 2004 15.75 15.86 15.67 15.78 4,210,598 +0.03(+0.16%)
Dec 09, 2004 15.53 15.80 15.36 15.75 7,701,188 +0.14(+0.93%)
Dec 08, 2004 15.64 15.68 15.50 15.61 4,979,962 -0.03(-0.21%)
Dec 07, 2004 15.64 15.94 15.62 15.64 6,572,110 +0.04(+0.28%)
Dec 06, 2004 15.66 15.74 15.57 15.60 4,234,405 -0.06(-0.39%)
Dec 03, 2004 15.75 15.81 15.52 15.66 7,126,923 -0.14(-0.88%)
Dec 02, 2004 15.96 15.96 15.68 15.80 4,948,026 -0.16(-0.99%)
Dec 01, 2004 15.77 15.96 15.77 15.96 4,843,219 +0.19(+1.20%)
Nov 30, 2004 15.64 15.81 15.53 15.77 6,075,072 +0.07(+0.43%)
Nov 29, 2004 15.98 16.05 15.63 15.70 7,589,122 -0.28(-1.77%)
Nov 26, 2004 15.89 16.00 15.86 15.98 2,059,282 +0.13(+0.80%)
Nov 24, 2004 15.67 15.86 15.63 15.85 5,333,289 +0.20(+1.29%)
Nov 23, 2004 15.74 15.80 15.50 15.65 7,519,154 +0.14(+0.88%)
Nov 22, 2004 15.54 15.66 15.43 15.52 5,359,418 -0.01(-0.09%)
Nov 19, 2004 15.75 15.75 15.52 15.53 5,690,100 -0.22(-1.38%)
Nov 18, 2004 15.65 15.81 15.52 15.75 5,178,545 +0.10(+0.62%)
Nov 17, 2004 15.65 15.75 15.53 15.65 5,718,552 +0.17(+1.11%)
Nov 16, 2004 15.49 15.59 15.35 15.48 6,719,015 +0.03(+0.21%)
Nov 15, 2004 15.47 15.61 15.40 15.45 6,088,137 -0.05(-0.31%)
Nov 12, 2004 15.49 15.49 15.26 15.49 6,768,371 +0.02(+0.13%)
Nov 11, 2004 15.32 15.50 15.31 15.47 6,520,723 +0.19(+1.25%)
Nov 10, 2004 15.24 15.33 15.16 15.28 7,681,156 +0.07(+0.49%)
Nov 09, 2004 14.95 15.25 14.93 15.21 8,007,482 +0.22(+1.49%)
Nov 08, 2004 14.98 15.07 14.84 14.98 6,069,266 -0.03(-0.18%)
Nov 05, 2004 14.85 15.13 14.80 15.01 10,822,774 +0.22(+1.50%)
Nov 04, 2004 14.55 14.87 14.45 14.79 11,112,810 +0.28(+1.94%)
Nov 03, 2004 14.47 14.55 14.39 14.51 10,038,313 +0.39(+2.76%)
Nov 02, 2004 14.12 14.34 14.05 14.12 8,824,750 +0.03(+0.18%)
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.