Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.93 11.23 10.78 11.18 141,448 +0.46(+4.29%)
Jan 28, 2005 10.91 10.95 10.38 10.72 192,646 -0.35(-3.13%)
Jan 27, 2005 10.88 11.20 10.58 11.07 249,709 +0.00(+0.00%)
Jan 26, 2005 11.43 11.44 10.91 11.07 247,326 -0.49(-4.20%)
Jan 25, 2005 11.60 11.72 11.43 11.56 111,025 +0.03(+0.30%)
Jan 24, 2005 11.81 12.18 11.43 11.52 188,088 -0.41(-3.42%)
Jan 21, 2005 12.11 12.23 11.92 11.93 91,227 -0.14(-1.15%)
Jan 20, 2005 12.32 12.54 11.92 12.07 191,872 -0.35(-2.80%)
Jan 19, 2005 12.31 12.76 12.31 12.41 107,082 -0.29(-2.25%)
Jan 18, 2005 12.53 12.82 12.30 12.70 188,204 -0.03(-0.27%)
Jan 14, 2005 12.80 12.91 12.22 12.74 131,521 +0.04(+0.34%)
Jan 13, 2005 12.99 13.00 12.63 12.69 230,586 -0.10(-0.75%)
Jan 12, 2005 12.25 13.01 12.25 12.79 207,136 +0.53(+4.32%)
Jan 11, 2005 12.50 12.50 11.84 12.26 123,039 -0.22(-1.74%)
Jan 10, 2005 11.98 12.56 11.85 12.48 258,322 +0.59(+4.96%)
Jan 07, 2005 11.97 12.15 11.85 11.89 109,531 -0.19(-1.58%)
Jan 06, 2005 12.28 12.35 11.94 12.08 145,187 -0.28(-2.25%)
Jan 05, 2005 12.69 12.69 12.03 12.35 359,230 -0.22(-1.73%)
Jan 04, 2005 13.18 13.32 12.52 12.57 313,654 -0.68(-5.11%)
Jan 03, 2005 13.79 13.79 13.14 13.25 340,939 -0.49(-3.60%)
Dec 31, 2004 13.84 13.87 13.71 13.74 294,161 -0.08(-0.57%)
Dec 30, 2004 13.89 14.10 13.79 13.82 178,087 +0.00(+0.00%)
Dec 29, 2004 13.78 13.89 13.69 13.82 132,441 -0.06(-0.44%)
Dec 28, 2004 13.66 13.90 13.57 13.88 138,551 +0.19(+1.39%)
Dec 27, 2004 13.86 14.00 13.67 13.69 275,027 +0.13(+0.96%)
Dec 23, 2004 13.45 13.72 13.39 13.56 78,612 +0.11(+0.84%)
Dec 22, 2004 13.10 13.61 13.10 13.45 168,290 +0.29(+2.24%)
Dec 21, 2004 13.29 13.31 13.10 13.15 79,188 +0.01(+0.07%)
Dec 20, 2004 13.27 13.36 12.97 13.14 318,137 -0.10(-0.79%)
Dec 17, 2004 13.25 13.25 13.05 13.25 129,329 +0.06(+0.46%)
Dec 16, 2004 13.31 13.31 13.05 13.19 207,711 -0.16(-1.23%)
Dec 15, 2004 13.10 13.40 12.98 13.35 184,888 +0.23(+1.72%)
Dec 14, 2004 13.03 13.32 12.94 13.13 241,484 +0.16(+1.20%)
Dec 13, 2004 12.67 13.01 12.62 12.97 359,403 +0.14(+1.08%)
Dec 10, 2004 12.97 12.97 12.52 12.83 250,590 -0.13(-1.00%)
Dec 09, 2004 12.97 13.01 12.62 12.96 238,833 +0.08(+0.61%)
Dec 08, 2004 12.85 13.03 12.73 12.88 110,310 -0.04(-0.34%)
Dec 07, 2004 12.93 13.05 12.70 12.93 336,580 -0.18(-1.39%)
Dec 06, 2004 13.26 13.26 12.80 13.11 187,424 -0.06(-0.46%)
Dec 03, 2004 13.39 13.39 13.01 13.17 122,759 -0.07(-0.52%)
Dec 02, 2004 13.36 13.36 13.05 13.24 176,128 -0.03(-0.26%)
Dec 01, 2004 13.13 13.31 13.04 13.27 191,804 -0.15(-1.10%)
Nov 30, 2004 13.88 13.88 13.40 13.42 141,317 -0.25(-1.84%)
Nov 29, 2004 13.92 13.92 13.45 13.67 169,903 +0.10(+0.70%)
Nov 26, 2004 13.40 14.31 13.35 13.58 304,881 +0.34(+2.56%)
Nov 24, 2004 13.23 13.33 12.92 13.24 515,474 +0.03(+0.20%)
Nov 23, 2004 13.01 13.23 12.79 13.21 360,440 +0.45(+3.53%)
Nov 22, 2004 12.97 13.13 12.67 12.76 166,906 -0.18(-1.41%)
Nov 19, 2004 13.02 13.39 12.87 12.94 237,335 -0.16(-1.19%)
Nov 18, 2004 12.71 13.30 12.71 13.10 474,439 +0.19(+1.48%)
Nov 17, 2004 12.97 13.29 12.56 12.91 227,998 +0.19(+1.50%)
Nov 16, 2004 12.58 13.00 12.37 12.72 517,088 +0.23(+1.88%)
Nov 15, 2004 11.99 12.61 11.99 12.48 298,080 +0.43(+3.53%)
Nov 12, 2004 12.12 12.21 12.02 12.06 240,216 +0.04(+0.36%)
Nov 11, 2004 11.90 12.35 11.90 12.02 370,583 +0.13(+1.10%)
Nov 10, 2004 12.04 12.35 11.80 11.89 509,826 -0.02(-0.15%)
Nov 09, 2004 11.91 12.04 11.59 11.90 434,096 +0.26(+2.24%)
Nov 08, 2004 12.14 12.14 11.59 11.64 162,641 -0.14(-1.18%)
Nov 05, 2004 12.15 12.32 11.65 11.78 274,566 -0.49(-3.96%)
Nov 04, 2004 12.24 12.55 12.17 12.27 158,953 -0.19(-1.53%)
Nov 03, 2004 12.54 12.62 12.10 12.46 216,125 +0.32(+2.64%)
Nov 02, 2004 12.36 12.38 11.84 12.14 159,760 +0.09(+0.72%)
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.