Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.659 9.659 8.946 9.113 763,088 -0.56(-5.84%)
Feb 25, 2005 9.400 9.724 9.307 9.678 488,065 +0.14(+1.46%)
Feb 24, 2005 9.020 9.631 8.807 9.539 1,243,056 +0.52(+5.75%)
Feb 23, 2005 8.844 9.085 8.807 9.020 754,666 +0.21(+2.42%)
Feb 22, 2005 9.400 9.400 8.798 8.807 1,212,174 -0.69(-7.22%)
Feb 18, 2005 9.493 9.687 9.291 9.493 732,962 +0.04(+0.39%)
Feb 17, 2005 9.956 9.965 9.317 9.456 1,421,545 -0.60(-5.99%)
Feb 16, 2005 9.761 10.15 9.752 10.06 1,034,764 +0.14(+1.40%)
Feb 15, 2005 9.641 10.00 9.641 9.919 1,375,654 +0.30(+3.08%)
Feb 14, 2005 9.539 9.946 9.205 9.622 674,977 -0.08(-0.86%)
Feb 11, 2005 9.335 9.946 9.076 9.706 1,836,725 +0.35(+3.76%)
Feb 10, 2005 8.983 9.669 8.335 9.354 2,839,420 +0.28(+3.06%)
Feb 09, 2005 9.724 9.854 8.798 9.076 3,685,328 -0.65(-6.67%)
Feb 08, 2005 8.937 10.11 8.918 9.724 6,194,332 -0.88(-8.30%)
Feb 07, 2005 10.54 10.80 10.49 10.60 250,835 -0.03(-0.26%)
Feb 04, 2005 10.56 10.86 10.51 10.63 665,259 +0.03(+0.26%)
Feb 03, 2005 10.88 10.88 10.33 10.60 731,990 -0.27(-2.47%)
Feb 02, 2005 10.93 11.09 10.80 10.87 533,956 -0.06(-0.59%)
Feb 01, 2005 10.52 11.06 10.52 10.94 1,083,139 +0.44(+4.24%)
Jan 31, 2005 10.40 10.76 10.40 10.49 880,894 +0.13(+1.25%)
Jan 28, 2005 10.40 10.40 10.18 10.36 771,511 -0.01(-0.09%)
Jan 27, 2005 10.57 10.64 10.21 10.37 1,122,335 -0.17(-1.58%)
Jan 26, 2005 10.91 10.91 10.19 10.54 1,626,598 -0.36(-3.31%)
Jan 25, 2005 11.13 11.44 10.71 10.90 1,751,314 -0.26(-2.32%)
Jan 24, 2005 11.67 11.80 10.51 11.16 2,081,946 -0.51(-4.36%)
Jan 21, 2005 11.88 12.04 11.64 11.67 595,289 -0.18(-1.49%)
Jan 20, 2005 11.82 12.16 11.75 11.84 609,434 -0.13(-1.08%)
Jan 19, 2005 12.27 12.73 11.90 11.97 603,063 -0.30(-2.42%)
Jan 18, 2005 12.00 12.27 11.72 12.27 936,395 +0.07(+0.61%)
Jan 14, 2005 12.22 12.30 12.09 12.20 443,902 +0.02(+0.15%)
Jan 13, 2005 12.03 12.40 11.99 12.18 961,014 +0.19(+1.54%)
Jan 12, 2005 12.08 12.16 11.84 11.99 921,926 -0.14(-1.14%)
Jan 11, 2005 12.22 12.41 11.88 12.13 1,114,992 -0.14(-1.13%)
Jan 10, 2005 12.04 12.43 12.04 12.27 948,704 +0.24(+2.00%)
Jan 07, 2005 12.10 12.25 11.80 12.03 972,892 -0.01(-0.08%)
Jan 06, 2005 11.85 12.10 11.67 12.04 1,429,968 +0.15(+1.25%)
Jan 05, 2005 12.32 12.36 11.50 11.89 2,150,621 -0.52(-4.18%)
Jan 04, 2005 12.77 12.98 12.23 12.41 1,329,871 -0.36(-2.83%)
Jan 03, 2005 12.68 12.78 12.49 12.77 992,760 +0.17(+1.32%)
Dec 31, 2004 12.64 12.86 12.52 12.60 331,280 -0.04(-0.29%)
Dec 30, 2004 12.97 13.09 12.60 12.64 404,597 -0.23(-1.80%)
Dec 29, 2004 13.06 13.36 12.69 12.87 1,044,482 -0.09(-0.71%)
Dec 28, 2004 12.60 13.14 12.60 12.97 731,990 +0.39(+3.09%)
Dec 27, 2004 12.75 13.01 12.47 12.58 794,510 -0.17(-1.31%)
Dec 23, 2004 12.77 13.03 12.61 12.74 885,321 +0.06(+0.51%)
Dec 22, 2004 12.62 12.76 12.32 12.68 1,014,248 +0.15(+1.18%)
Dec 21, 2004 12.46 12.73 12.35 12.53 585,679 +0.07(+0.59%)
Dec 20, 2004 12.49 13.20 12.39 12.46 798,937 -0.06(-0.44%)
Dec 17, 2004 12.86 12.87 12.50 12.51 605,979 -0.36(-2.81%)
Dec 16, 2004 12.97 13.20 12.77 12.87 1,789,970 +0.04(+0.29%)
Dec 15, 2004 12.27 12.87 12.27 12.84 1,764,487 +0.60(+4.92%)
Dec 14, 2004 12.56 12.83 12.09 12.23 1,663,743 -0.23(-1.86%)
Dec 13, 2004 12.22 12.60 11.92 12.47 789,651 +0.22(+1.82%)
Dec 10, 2004 11.95 12.56 11.92 12.24 950,972 +0.23(+1.93%)
Dec 09, 2004 12.13 12.22 11.98 12.01 979,802 -0.12(-0.99%)
Dec 08, 2004 12.07 12.49 11.95 12.13 1,055,280 +0.24(+2.03%)
Dec 07, 2004 12.24 12.66 11.88 11.89 1,218,652 -0.63(-5.03%)
Dec 06, 2004 12.67 12.83 12.50 12.52 755,206 -0.21(-1.67%)
Dec 03, 2004 12.53 12.85 12.35 12.73 959,934 +0.19(+1.55%)
Dec 02, 2004 12.71 13.15 12.09 12.54 1,577,899 -0.26(-2.03%)
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.