Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.95 20.08 19.80 19.90 94,367,472 +0.08(+0.38%)
Jan 28, 2005 20.09 20.18 19.65 19.82 145,914,592 +0.05(+0.27%)
Jan 27, 2005 19.65 19.80 19.57 19.77 123,112,776 +0.08(+0.38%)
Jan 26, 2005 19.74 19.81 19.61 19.69 85,824,456 -0.01(-0.04%)
Jan 25, 2005 19.50 19.83 19.49 19.70 89,266,984 +0.26(+1.36%)
Jan 24, 2005 19.50 19.68 19.41 19.43 91,156,112 +0.02(+0.08%)
Jan 21, 2005 19.65 19.78 19.41 19.42 101,049,752 -0.16(-0.81%)
Jan 20, 2005 19.56 19.76 19.49 19.58 77,113,952 -0.09(-0.46%)
Jan 19, 2005 19.84 19.88 19.62 19.67 76,762,592 -0.26(-1.29%)
Jan 18, 2005 19.71 19.95 19.56 19.93 91,335,096 +0.15(+0.77%)
Jan 14, 2005 19.99 20.02 19.71 19.77 121,761,112 -0.11(-0.57%)
Jan 13, 2005 20.20 20.29 19.80 19.89 118,697,696 -0.39(-1.90%)
Jan 12, 2005 20.27 20.33 20.15 20.27 96,346,840 +0.04(+0.19%)
Jan 11, 2005 20.21 20.30 20.15 20.24 85,477,728 -0.05(-0.26%)
Jan 10, 2005 20.14 20.33 20.09 20.29 92,960,064 +0.10(+0.49%)
Jan 07, 2005 20.30 20.36 20.15 20.19 90,776,224 -0.06(-0.30%)
Jan 06, 2005 20.33 20.49 20.17 20.25 101,564,232 -0.02(-0.11%)
Jan 05, 2005 20.32 20.52 20.26 20.27 95,716,640 -0.05(-0.22%)
Jan 04, 2005 20.34 20.52 20.18 20.32 144,561,456 +0.08(+0.37%)
Jan 03, 2005 20.29 20.40 20.18 20.24 85,861,976 +0.02(+0.08%)
Dec 31, 2004 20.25 20.36 20.20 20.23 72,595,704 -0.03(-0.15%)
Dec 30, 2004 20.36 20.40 20.25 20.26 63,872,380 -0.11(-0.52%)
Dec 29, 2004 20.33 20.44 20.30 20.36 62,867,840 -0.04(-0.19%)
Dec 28, 2004 20.33 20.46 20.29 20.40 72,749,456 +0.08(+0.37%)
Dec 27, 2004 20.45 20.52 20.30 20.33 73,915,272 -0.12(-0.59%)
Dec 23, 2004 20.34 20.55 20.31 20.45 86,917,368 +0.03(+0.15%)
Dec 22, 2004 20.32 20.55 20.27 20.42 84,077,448 -0.08(-0.37%)
Dec 21, 2004 20.44 20.57 20.40 20.49 125,017,504 +0.09(+0.45%)
Dec 20, 2004 20.45 20.55 20.36 20.40 113,006,224 -0.01(-0.04%)
Dec 17, 2004 20.44 20.68 20.29 20.41 166,676,272 -0.15(-0.74%)
Dec 16, 2004 20.55 20.65 20.45 20.56 117,556,312 +0.04(+0.18%)
Dec 15, 2004 20.61 20.74 20.49 20.52 140,416,240 -0.09(-0.44%)
Dec 14, 2004 20.48 20.69 20.47 20.61 168,867,376 -0.02(-0.07%)
Dec 13, 2004 20.52 20.65 20.37 20.63 123,916,408 +0.13(+0.63%)
Dec 10, 2004 20.50 20.58 20.47 20.50 93,716,408 -0.11(-0.55%)
Dec 09, 2004 20.54 20.71 20.40 20.61 109,642,168 -0.10(-0.48%)
Dec 08, 2004 20.45 20.71 20.37 20.71 126,350,160 +0.22(+1.07%)
Dec 07, 2004 20.64 20.73 20.44 20.49 147,485,792 -0.20(-0.95%)
Dec 06, 2004 20.52 20.77 20.49 20.69 73,042,032 +0.08(+0.37%)
Dec 03, 2004 20.56 20.77 20.55 20.61 101,046,312 +0.11(+0.52%)
Dec 02, 2004 20.65 20.74 20.38 20.51 126,922,512 -0.12(-0.59%)
Dec 01, 2004 20.40 20.65 20.30 20.63 131,942,832 +0.33(+1.64%)
Nov 30, 2004 20.25 20.45 20.21 20.30 100,335,672 +0.03(+0.15%)
Nov 29, 2004 20.17 20.40 20.15 20.27 88,605,472 +0.13(+0.64%)
Nov 26, 2004 20.11 20.30 20.10 20.14 32,228,108 -0.03(-0.15%)
Nov 24, 2004 20.15 20.24 19.99 20.17 79,345,072 +0.08(+0.41%)
Nov 23, 2004 20.08 20.21 19.99 20.08 93,069,824 -0.09(-0.45%)
Nov 22, 2004 20.25 20.30 19.76 20.18 122,064,920 -0.16(-0.78%)
Nov 19, 2004 20.46 20.49 20.32 20.33 113,344,104 -0.16(-0.78%)
Nov 18, 2004 20.54 20.57 20.44 20.49 83,546,448 -0.08(-0.37%)
Nov 17, 2004 20.63 20.71 20.49 20.57 77,709,152 +0.04(+0.18%)
Nov 16, 2004 20.69 20.70 20.48 20.53 85,227,544 -0.20(-0.99%)
Nov 15, 2004 20.70 20.82 20.59 20.74 137,991,200 -1.95(-8.61%)
Nov 12, 2004 22.83 22.86 22.56 22.69 214,340,224 -0.01(-0.03%)
Nov 11, 2004 22.63 22.77 22.58 22.70 115,391,888 +0.19(+0.84%)
Nov 10, 2004 22.65 22.71 22.48 22.51 111,084,184 -0.03(-0.13%)
Nov 09, 2004 22.28 22.63 22.22 22.54 132,619,128 +0.37(+1.67%)
Nov 08, 2004 22.09 22.32 22.05 22.17 148,999,664 -0.02(-0.10%)
Nov 05, 2004 22.11 22.23 21.98 22.19 125,931,040 +0.23(+1.07%)
Nov 04, 2004 21.49 21.95 21.49 21.95 116,063,960 +0.40(+1.86%)
Nov 03, 2004 21.69 21.69 21.43 21.55 105,231,312 +0.17(+0.81%)
Nov 02, 2004 21.39 21.55 21.22 21.38 118,110,560 +0.12(+0.57%)
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.