Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.09 19.21 19.03 19.05 109,272,576 -0.07(-0.36%)
Feb 25, 2005 19.18 19.21 19.04 19.12 82,511,440 -0.09(-0.47%)
Feb 24, 2005 19.06 19.26 19.04 19.21 112,585,712 +0.13(+0.67%)
Feb 23, 2005 19.11 19.19 19.06 19.08 110,542,456 -0.02(-0.12%)
Feb 22, 2005 19.12 19.30 19.08 19.10 127,356,816 -0.19(-0.98%)
Feb 18, 2005 19.41 19.42 19.23 19.29 101,826,992 -0.13(-0.66%)
Feb 17, 2005 19.46 19.58 19.38 19.42 88,530,760 -0.11(-0.54%)
Feb 16, 2005 19.59 19.63 19.43 19.53 75,958,496 -0.11(-0.54%)
Feb 15, 2005 19.68 19.74 19.58 19.63 101,114,384 -0.06(-0.31%)
Feb 14, 2005 19.63 19.77 19.62 19.69 77,526,888 +0.03(+0.15%)
Feb 11, 2005 19.71 19.77 19.54 19.66 110,735,968 -0.07(-0.35%)
Feb 10, 2005 19.76 19.78 19.68 19.73 94,833,400 -0.01(-0.04%)
Feb 09, 2005 19.87 19.92 19.71 19.74 102,862,152 -0.13(-0.65%)
Feb 08, 2005 19.83 19.94 19.81 19.87 81,026,792 +0.06(+0.31%)
Feb 07, 2005 19.89 19.91 19.73 19.81 76,297,696 -0.12(-0.61%)
Feb 04, 2005 19.81 19.96 19.79 19.93 80,898,400 +0.11(+0.53%)
Feb 03, 2005 19.96 19.99 19.76 19.82 82,614,072 -0.21(-1.06%)
Feb 02, 2005 20.00 20.06 19.90 20.03 104,783,624 +0.05(+0.27%)
Feb 01, 2005 19.87 20.01 19.85 19.98 76,586,040 +0.08(+0.42%)
Jan 31, 2005 19.95 20.08 19.81 19.90 94,365,416 +0.08(+0.38%)
Jan 28, 2005 20.09 20.18 19.65 19.82 145,911,408 +0.05(+0.27%)
Jan 27, 2005 19.65 19.81 19.57 19.77 123,110,096 +0.08(+0.38%)
Jan 26, 2005 19.74 19.81 19.61 19.69 85,822,584 -0.01(-0.04%)
Jan 25, 2005 19.50 19.83 19.49 19.70 89,265,032 +0.27(+1.36%)
Jan 24, 2005 19.50 19.68 19.41 19.43 91,154,128 +0.02(+0.08%)
Jan 21, 2005 19.65 19.78 19.41 19.42 101,047,544 -0.16(-0.81%)
Jan 20, 2005 19.56 19.76 19.49 19.58 77,112,272 -0.09(-0.46%)
Jan 19, 2005 19.84 19.88 19.62 19.67 76,760,920 -0.26(-1.29%)
Jan 18, 2005 19.71 19.95 19.56 19.93 91,333,104 +0.15(+0.77%)
Jan 14, 2005 19.99 20.02 19.71 19.77 121,758,456 -0.11(-0.57%)
Jan 13, 2005 20.20 20.29 19.81 19.89 118,695,104 -0.39(-1.90%)
Jan 12, 2005 20.27 20.33 20.15 20.27 96,344,736 +0.04(+0.19%)
Jan 11, 2005 20.21 20.30 20.15 20.24 85,475,864 -0.05(-0.26%)
Jan 10, 2005 20.14 20.34 20.09 20.29 92,958,040 +0.10(+0.49%)
Jan 07, 2005 20.30 20.36 20.15 20.19 90,774,248 -0.06(-0.30%)
Jan 06, 2005 20.33 20.49 20.17 20.25 101,562,016 -0.02(-0.11%)
Jan 05, 2005 20.32 20.52 20.26 20.27 95,714,560 -0.05(-0.22%)
Jan 04, 2005 20.34 20.52 20.18 20.32 144,558,304 +0.08(+0.37%)
Jan 03, 2005 20.29 20.40 20.18 20.24 85,860,104 +0.02(+0.07%)
Dec 31, 2004 20.25 20.37 20.20 20.23 72,594,120 -0.03(-0.15%)
Dec 30, 2004 20.36 20.40 20.25 20.26 63,870,988 -0.11(-0.52%)
Dec 29, 2004 20.33 20.44 20.30 20.37 62,866,472 -0.04(-0.19%)
Dec 28, 2004 20.33 20.46 20.29 20.40 72,747,864 +0.08(+0.37%)
Dec 27, 2004 20.45 20.52 20.30 20.33 73,913,664 -0.12(-0.59%)
Dec 23, 2004 20.34 20.55 20.31 20.45 86,915,472 +0.03(+0.15%)
Dec 22, 2004 20.32 20.55 20.27 20.42 84,075,608 -0.08(-0.37%)
Dec 21, 2004 20.44 20.57 20.40 20.49 125,014,784 +0.09(+0.45%)
Dec 20, 2004 20.45 20.55 20.36 20.40 113,003,760 -0.01(-0.04%)
Dec 17, 2004 20.44 20.68 20.29 20.41 166,672,640 -0.15(-0.74%)
Dec 16, 2004 20.55 20.65 20.45 20.56 117,553,752 +0.04(+0.18%)
Dec 15, 2004 20.61 20.74 20.49 20.52 140,413,184 -0.09(-0.44%)
Dec 14, 2004 20.48 20.69 20.47 20.62 168,863,696 -0.02(-0.07%)
Dec 13, 2004 20.52 20.65 20.37 20.63 123,913,704 +0.13(+0.63%)
Dec 10, 2004 20.50 20.58 20.47 20.50 93,714,368 -0.11(-0.55%)
Dec 09, 2004 20.54 20.71 20.40 20.62 109,639,776 -0.10(-0.48%)
Dec 08, 2004 20.45 20.71 20.37 20.71 126,347,408 +0.22(+1.07%)
Dec 07, 2004 20.64 20.73 20.44 20.49 147,482,576 -0.20(-0.95%)
Dec 06, 2004 20.52 20.77 20.49 20.69 73,040,440 +0.08(+0.37%)
Dec 03, 2004 20.56 20.77 20.55 20.62 101,044,112 +0.11(+0.52%)
Dec 02, 2004 20.65 20.74 20.38 20.51 126,919,744 -0.12(-0.59%)
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.