Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.04 15.04 14.77 14.85 10,076,716 -0.03(-0.20%)
Jan 28, 2005 15.11 15.14 14.79 14.88 9,750,399 -0.26(-1.71%)
Jan 27, 2005 15.37 15.43 15.13 15.14 8,208,180 -0.23(-1.47%)
Jan 26, 2005 14.97 15.41 14.93 15.36 9,144,864 +0.45(+3.02%)
Jan 25, 2005 15.22 15.31 14.83 14.91 13,307,768 -0.31(-2.05%)
Jan 24, 2005 15.34 15.34 15.05 15.22 10,061,983 -0.18(-1.15%)
Jan 21, 2005 15.52 15.53 15.34 15.40 5,492,811 -0.04(-0.27%)
Jan 20, 2005 15.76 15.76 15.39 15.44 6,984,791 -0.39(-2.44%)
Jan 19, 2005 15.93 15.96 15.77 15.83 4,941,622 -0.10(-0.66%)
Jan 18, 2005 15.82 15.95 15.74 15.93 3,829,823 +0.09(+0.54%)
Jan 14, 2005 15.88 15.99 15.70 15.85 6,559,925 +0.22(+1.38%)
Jan 13, 2005 15.66 15.70 15.54 15.63 4,767,232 -0.02(-0.12%)
Jan 12, 2005 15.48 15.70 15.38 15.65 7,095,415 +0.14(+0.93%)
Jan 11, 2005 15.29 15.59 15.29 15.51 6,965,467 +0.07(+0.43%)
Jan 10, 2005 15.29 15.63 15.27 15.44 9,193,413 +0.22(+1.43%)
Jan 07, 2005 15.37 15.45 15.22 15.22 9,573,593 -0.09(-0.61%)
Jan 06, 2005 15.83 15.83 15.19 15.32 23,697,518 -0.70(-4.39%)
Jan 05, 2005 15.90 16.11 15.83 16.02 6,237,231 +0.10(+0.61%)
Jan 04, 2005 16.36 16.37 15.90 15.93 7,612,789 -0.44(-2.67%)
Jan 03, 2005 16.53 16.76 16.32 16.36 8,586,428 -0.04(-0.24%)
Dec 31, 2004 16.51 16.63 16.39 16.40 5,281,466 -0.05(-0.30%)
Dec 30, 2004 16.41 16.55 16.34 16.45 4,010,011 +0.04(+0.25%)
Dec 29, 2004 16.20 16.41 16.18 16.41 3,646,496 +0.20(+1.21%)
Dec 28, 2004 16.05 16.26 15.94 16.21 5,854,394 +0.20(+1.28%)
Dec 27, 2004 16.06 16.19 16.01 16.01 5,009,011 +0.02(+0.12%)
Dec 23, 2004 16.00 16.12 15.93 15.99 4,764,092 -0.02(-0.10%)
Dec 22, 2004 15.93 16.22 15.81 16.01 7,338,160 +0.15(+0.94%)
Dec 21, 2004 15.67 15.92 15.66 15.86 4,449,851 +0.17(+1.11%)
Dec 20, 2004 15.73 15.85 15.54 15.68 6,619,344 +0.07(+0.48%)
Dec 17, 2004 15.82 15.96 15.59 15.61 11,607,583 -0.40(-2.50%)
Dec 16, 2004 16.25 16.27 16.01 16.01 9,283,989 -0.24(-1.46%)
Dec 15, 2004 16.08 16.48 15.95 16.25 20,385,792 +0.78(+5.03%)
Dec 14, 2004 15.54 15.56 15.40 15.47 10,376,706 -0.01(-0.09%)
Dec 13, 2004 15.84 15.87 15.46 15.48 9,636,151 -0.20(-1.28%)
Dec 10, 2004 15.93 16.09 15.61 15.68 8,079,440 -0.30(-1.90%)
Dec 09, 2004 15.76 16.02 15.66 15.99 7,521,488 +0.22(+1.42%)
Dec 08, 2004 15.38 15.80 15.38 15.76 8,018,814 +0.35(+2.26%)
Dec 07, 2004 15.57 15.59 15.31 15.42 8,542,951 -0.15(-0.96%)
Dec 06, 2004 15.55 15.74 15.48 15.56 8,649,953 -0.12(-0.79%)
Dec 03, 2004 15.73 15.80 15.56 15.69 7,799,256 -0.11(-0.70%)
Dec 02, 2004 15.46 15.95 15.18 15.80 14,939,114 +0.08(+0.51%)
Dec 01, 2004 15.68 16.06 15.66 15.72 10,307,385 +0.16(+1.01%)
Nov 30, 2004 15.91 16.01 15.52 15.56 10,265,841 -0.39(-2.42%)
Nov 29, 2004 16.27 16.48 15.82 15.95 14,036,729 -0.31(-1.94%)
Nov 26, 2004 16.30 16.45 16.23 16.26 3,003,522 -0.04(-0.25%)
Nov 24, 2004 16.31 16.32 15.95 16.30 9,921,166 -0.01(-0.05%)
Nov 23, 2004 16.30 16.52 16.28 16.31 6,826,100 +0.03(+0.17%)
Nov 22, 2004 16.68 16.68 16.28 16.28 8,843,424 -0.37(-2.24%)
Nov 19, 2004 16.97 17.01 16.63 16.66 7,282,607 -0.46(-2.66%)
Nov 18, 2004 16.89 17.17 16.70 17.11 6,924,406 +0.21(+1.24%)
Nov 17, 2004 16.80 17.15 16.75 16.90 9,518,281 +0.18(+1.09%)
Nov 16, 2004 16.82 16.91 16.68 16.72 7,829,207 -0.29(-1.72%)
Nov 15, 2004 16.61 17.11 16.56 17.01 7,455,065 +0.53(+3.20%)
Nov 12, 2004 16.61 16.68 16.47 16.49 6,745,910 -0.02(-0.10%)
Nov 11, 2004 16.51 16.63 16.39 16.50 5,133,403 +0.02(+0.15%)
Nov 10, 2004 16.43 16.66 16.37 16.48 7,516,415 +0.04(+0.27%)
Nov 09, 2004 16.53 16.87 16.28 16.43 13,114,296 -0.39(-2.33%)
Nov 08, 2004 16.96 16.97 16.80 16.83 5,220,598 -0.12(-0.70%)
Nov 05, 2004 17.07 17.15 16.86 16.94 10,513,417 -0.13(-0.74%)
Nov 04, 2004 16.53 17.10 16.48 17.07 9,848,946 +0.55(+3.34%)
Nov 03, 2004 16.56 16.64 16.40 16.52 8,740,529 +0.19(+1.17%)
Nov 02, 2004 16.56 16.57 16.32 16.33 6,288,195 -0.15(-0.92%)
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.