Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.77 10.83 10.66 10.78 11,402,111 +0.06(+0.56%)
Jan 28, 2005 10.63 10.72 10.40 10.72 15,799,647 +0.13(+1.26%)
Jan 27, 2005 10.94 11.02 10.44 10.59 33,444,778 -0.46(-4.17%)
Jan 26, 2005 10.88 11.06 10.75 11.05 13,868,158 +0.27(+2.48%)
Jan 25, 2005 10.76 11.01 10.74 10.78 12,749,449 +0.02(+0.17%)
Jan 24, 2005 11.09 11.11 10.46 10.76 19,523,060 -0.35(-3.18%)
Jan 21, 2005 11.35 11.37 11.05 11.12 12,047,011 -0.19(-1.64%)
Jan 20, 2005 11.58 11.64 11.27 11.30 12,155,788 -0.23(-1.97%)
Jan 19, 2005 11.67 11.75 11.51 11.53 9,909,605 -0.04(-0.34%)
Jan 18, 2005 11.27 11.60 11.19 11.57 9,293,186 +0.35(+3.10%)
Jan 14, 2005 11.03 11.36 11.01 11.22 13,317,936 +0.17(+1.52%)
Jan 13, 2005 11.26 11.34 11.01 11.05 14,866,084 -0.33(-2.89%)
Jan 12, 2005 11.46 11.58 11.22 11.38 11,220,667 -0.07(-0.64%)
Jan 11, 2005 11.43 11.51 11.11 11.46 19,534,848 -0.09(-0.76%)
Jan 10, 2005 11.85 11.90 11.50 11.54 16,083,448 -0.37(-3.08%)
Jan 07, 2005 11.98 12.07 11.79 11.91 8,347,916 -0.01(-0.12%)
Jan 06, 2005 11.90 12.01 11.60 11.93 24,427,852 -0.37(-3.02%)
Jan 05, 2005 12.18 12.42 12.10 12.30 11,195,382 +0.10(+0.82%)
Jan 04, 2005 12.31 12.44 12.16 12.20 9,955,443 -0.01(-0.07%)
Jan 03, 2005 12.63 12.64 12.09 12.21 13,957,435 -0.24(-1.96%)
Dec 31, 2004 12.57 12.59 12.37 12.45 7,020,199 -0.06(-0.45%)
Dec 30, 2004 12.81 12.83 12.50 12.50 7,008,678 -0.25(-1.93%)
Dec 29, 2004 12.59 12.80 12.58 12.75 7,499,100 +0.16(+1.24%)
Dec 28, 2004 12.33 12.59 12.31 12.59 8,219,204 +0.34(+2.75%)
Dec 27, 2004 12.19 12.29 12.01 12.26 7,034,226 +0.16(+1.29%)
Dec 23, 2004 12.20 12.27 12.10 12.10 5,885,566 -0.10(-0.85%)
Dec 22, 2004 11.80 12.24 11.76 12.21 13,834,762 +0.44(+3.70%)
Dec 21, 2004 11.78 11.80 11.66 11.77 6,932,284 +0.04(+0.36%)
Dec 20, 2004 11.71 11.79 11.66 11.73 6,042,361 +0.11(+0.98%)
Dec 17, 2004 11.67 11.73 11.56 11.61 8,873,684 +0.03(+0.24%)
Dec 16, 2004 11.68 11.76 11.54 11.59 5,248,117 -0.13(-1.09%)
Dec 15, 2004 11.78 11.78 11.64 11.71 4,886,688 -0.01(-0.07%)
Dec 14, 2004 11.73 11.76 11.64 11.72 6,301,849 +0.01(+0.05%)
Dec 13, 2004 11.69 11.72 11.59 11.72 4,287,561 +0.13(+1.08%)
Dec 10, 2004 11.62 11.67 11.55 11.59 5,878,052 -0.12(-1.01%)
Dec 09, 2004 11.53 11.73 11.46 11.71 6,571,606 +0.09(+0.76%)
Dec 08, 2004 11.49 11.67 11.46 11.62 7,522,393 +0.19(+1.64%)
Dec 07, 2004 11.80 11.82 11.43 11.43 7,818,701 -0.29(-2.50%)
Dec 06, 2004 11.71 11.76 11.58 11.73 5,002,405 +0.03(+0.27%)
Dec 03, 2004 11.73 11.76 11.55 11.69 6,957,331 -0.01(-0.12%)
Dec 02, 2004 11.82 11.84 11.51 11.71 12,589,922 +0.22(+1.91%)
Dec 01, 2004 11.24 11.50 11.24 11.49 7,823,960 +0.26(+2.29%)
Nov 30, 2004 11.22 11.31 11.17 11.23 5,884,814 -0.03(-0.27%)
Nov 29, 2004 11.32 11.34 11.11 11.26 6,182,374 -0.04(-0.34%)
Nov 26, 2004 11.33 11.38 11.27 11.30 1,652,607 -0.03(-0.30%)
Nov 24, 2004 11.32 11.38 11.27 11.33 4,791,008 +0.07(+0.64%)
Nov 23, 2004 11.27 11.35 11.20 11.26 6,532,282 -0.02(-0.14%)
Nov 22, 2004 11.06 11.33 10.98 11.28 6,574,862 +0.26(+2.32%)
Nov 19, 2004 11.16 11.27 10.98 11.02 5,161,204 -0.11(-1.02%)
Nov 18, 2004 11.06 11.16 11.02 11.13 5,340,291 +0.04(+0.34%)
Nov 17, 2004 10.95 11.13 10.91 11.10 6,608,926 +0.19(+1.74%)
Nov 16, 2004 10.91 11.03 10.89 10.91 5,517,374 -0.10(-0.94%)
Nov 15, 2004 11.02 11.07 10.93 11.01 6,701,350 -0.03(-0.25%)
Nov 12, 2004 11.06 11.09 10.96 11.04 7,542,431 -0.03(-0.26%)
Nov 11, 2004 10.64 11.13 10.60 11.07 19,972,302 +0.03(+0.28%)
Nov 10, 2004 11.06 11.29 11.01 11.04 13,583,540 +0.09(+0.86%)
Nov 09, 2004 10.89 11.04 10.84 10.94 6,005,541 +0.08(+0.77%)
Nov 08, 2004 10.96 10.98 10.81 10.86 5,267,905 -0.02(-0.20%)
Nov 05, 2004 10.95 11.00 10.82 10.88 6,628,212 -0.03(-0.26%)
Nov 04, 2004 10.66 10.97 10.64 10.91 10,890,727 +0.23(+2.19%)
Nov 03, 2004 10.66 10.74 10.58 10.68 9,354,839 +0.10(+0.94%)
Nov 02, 2004 10.62 10.70 10.57 10.58 6,884,444 -0.06(-0.60%)
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.