Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.63 13.71 13.15 13.40 379,264 -0.32(-2.33%)
Feb 25, 2005 13.78 14.00 13.50 13.72 666,528 +0.00(+0.00%)
Feb 24, 2005 13.69 13.80 13.29 13.72 470,715 -0.05(-0.36%)
Feb 23, 2005 12.87 13.85 12.69 13.77 2,327,325 +1.04(+8.17%)
Feb 22, 2005 12.65 13.10 12.51 12.73 1,338,079 -0.27(-2.08%)
Feb 18, 2005 11.57 13.37 11.45 13.00 4,659,901 +1.97(+17.86%)
Feb 17, 2005 11.10 11.20 10.70 11.03 926,397 -0.09(-0.81%)
Feb 16, 2005 11.11 11.29 11.00 11.12 483,283 -0.08(-0.71%)
Feb 15, 2005 11.34 11.40 11.00 11.20 453,213 -0.25(-2.18%)
Feb 14, 2005 11.88 11.88 11.40 11.45 420,088 -0.22(-1.89%)
Feb 11, 2005 11.36 12.00 11.19 11.67 676,807 +0.36(+3.18%)
Feb 10, 2005 11.16 11.40 11.00 11.31 297,406 +0.15(+1.34%)
Feb 09, 2005 11.32 11.38 11.15 11.16 285,614 -0.12(-1.06%)
Feb 08, 2005 11.19 11.45 11.08 11.28 412,764 +0.03(+0.27%)
Feb 07, 2005 11.48 11.48 10.90 11.25 359,277 -0.14(-1.23%)
Feb 04, 2005 11.73 11.73 11.10 11.39 603,148 -0.30(-2.57%)
Feb 03, 2005 11.10 11.83 11.00 11.69 1,091,220 +0.48(+4.33%)
Feb 02, 2005 11.00 11.25 10.83 11.21 853,816 +0.24(+2.24%)
Feb 01, 2005 10.55 11.06 10.49 10.96 741,366 +0.48(+4.58%)
Jan 31, 2005 10.31 10.54 10.12 10.48 595,206 +0.35(+3.46%)
Jan 28, 2005 10.07 10.30 9.980 10.13 359,797 +0.23(+2.32%)
Jan 27, 2005 9.620 10.09 9.600 9.900 289,604 +0.21(+2.17%)
Jan 26, 2005 9.700 9.770 9.500 9.690 180,497 -0.07(-0.72%)
Jan 25, 2005 9.910 10.00 9.640 9.760 206,638 +0.05(+0.51%)
Jan 24, 2005 9.850 9.910 9.650 9.710 255,696 -0.01(-0.10%)
Jan 21, 2005 9.650 9.750 9.510 9.720 271,147 +0.07(+0.73%)
Jan 20, 2005 9.950 10.00 9.600 9.650 181,324 -0.35(-3.50%)
Jan 19, 2005 10.07 10.11 9.810 10.00 439,781 +0.03(+0.30%)
Jan 18, 2005 9.780 10.07 9.700 9.970 374,634 +0.17(+1.73%)
Jan 14, 2005 9.710 9.800 9.659 9.800 224,485 +0.29(+3.05%)
Jan 13, 2005 9.550 9.710 9.430 9.510 197,249 +0.01(+0.11%)
Jan 12, 2005 9.500 9.670 9.000 9.500 539,216 +0.14(+1.50%)
Jan 11, 2005 9.550 9.570 9.263 9.360 294,651 -0.24(-2.50%)
Jan 10, 2005 9.670 9.700 9.520 9.600 293,095 -0.11(-1.13%)
Jan 07, 2005 10.19 10.19 9.540 9.710 523,428 -0.29(-2.90%)
Jan 06, 2005 10.08 10.27 10.00 10.00 673,146 -0.05(-0.50%)
Jan 05, 2005 10.24 10.25 10.00 10.05 362,828 -0.09(-0.89%)
Jan 04, 2005 10.21 10.31 9.910 10.14 346,096 -0.18(-1.74%)
Jan 03, 2005 10.78 10.79 10.12 10.32 670,104 -0.35(-3.28%)
Dec 31, 2004 10.55 10.73 10.50 10.67 193,700 +0.10(+0.95%)
Dec 30, 2004 10.90 11.00 10.41 10.57 544,900 +0.20(+1.93%)
Dec 29, 2004 10.74 10.75 10.25 10.37 150,900 -0.18(-1.71%)
Dec 28, 2004 10.06 10.74 10.06 10.55 337,000 +0.36(+3.53%)
Dec 27, 2004 10.33 10.43 10.07 10.19 123,200 -0.08(-0.78%)
Dec 23, 2004 10.40 10.40 10.10 10.27 281,100 +0.00(+0.00%)
Dec 22, 2004 10.35 10.48 10.21 10.27 202,700 -0.08(-0.77%)
Dec 21, 2004 10.10 10.36 9.950 10.35 306,100 +0.30(+2.99%)
Dec 20, 2004 10.40 10.42 9.900 10.05 242,700 -0.46(-4.38%)
Dec 17, 2004 10.53 10.54 10.30 10.51 204,000 +0.03(+0.29%)
Dec 16, 2004 10.50 10.58 10.15 10.48 266,800 -0.07(-0.66%)
Dec 15, 2004 10.14 10.77 10.00 10.55 938,900 +0.52(+5.18%)
Dec 14, 2004 9.920 10.11 9.920 10.03 239,100 +0.03(+0.30%)
Dec 13, 2004 10.00 10.06 9.810 10.00 281,900 +0.12(+1.21%)
Dec 10, 2004 9.740 10.00 9.640 9.880 144,300 +0.12(+1.23%)
Dec 09, 2004 9.740 9.900 9.550 9.760 345,100 -0.01(-0.10%)
Dec 08, 2004 9.730 9.850 9.600 9.770 314,900 +0.16(+1.66%)
Dec 07, 2004 10.05 10.05 9.590 9.610 195,200 -0.35(-3.51%)
Dec 06, 2004 10.10 10.30 9.890 9.960 224,000 -0.11(-1.09%)
Dec 03, 2004 10.26 10.26 10.02 10.07 298,300 -0.18(-1.76%)
Dec 02, 2004 10.15 10.30 9.880 10.25 311,200 +0.13(+1.28%)
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.