Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.02 15.03 14.76 14.83 10,084,925 -0.03(-0.20%)
Jan 28, 2005 15.10 15.12 14.78 14.86 9,758,341 -0.26(-1.71%)
Jan 27, 2005 15.35 15.42 15.12 15.12 8,214,866 -0.23(-1.47%)
Jan 26, 2005 14.96 15.40 14.92 15.35 9,152,313 +0.45(+3.02%)
Jan 25, 2005 15.21 15.29 14.82 14.90 13,318,608 -0.31(-2.05%)
Jan 24, 2005 15.32 15.33 15.04 15.21 10,070,179 -0.18(-1.15%)
Jan 21, 2005 15.51 15.51 15.32 15.39 5,497,286 -0.04(-0.27%)
Jan 20, 2005 15.75 15.75 15.38 15.43 6,990,480 -0.39(-2.44%)
Jan 19, 2005 15.92 15.95 15.76 15.82 4,945,647 -0.10(-0.66%)
Jan 18, 2005 15.80 15.93 15.73 15.92 3,832,943 +0.09(+0.54%)
Jan 14, 2005 15.87 15.98 15.69 15.84 6,565,269 +0.22(+1.38%)
Jan 13, 2005 15.64 15.69 15.53 15.62 4,771,115 -0.02(-0.12%)
Jan 12, 2005 15.47 15.69 15.37 15.64 7,101,195 +0.14(+0.93%)
Jan 11, 2005 15.28 15.57 15.28 15.50 6,971,141 +0.07(+0.43%)
Jan 10, 2005 15.27 15.61 15.26 15.43 9,200,901 +0.22(+1.43%)
Jan 07, 2005 15.36 15.44 15.21 15.21 9,581,392 -0.09(-0.61%)
Jan 06, 2005 15.82 15.82 15.18 15.31 23,716,822 -0.70(-4.39%)
Jan 05, 2005 15.89 16.10 15.82 16.01 6,242,312 +0.10(+0.61%)
Jan 04, 2005 16.35 16.36 15.89 15.91 7,618,990 -0.44(-2.67%)
Jan 03, 2005 16.52 16.75 16.30 16.35 8,593,422 -0.04(-0.24%)
Dec 31, 2004 16.50 16.62 16.37 16.39 5,285,768 -0.05(-0.30%)
Dec 30, 2004 16.40 16.54 16.32 16.44 4,013,277 +0.04(+0.25%)
Dec 29, 2004 16.19 16.40 16.17 16.40 3,649,467 +0.20(+1.21%)
Dec 28, 2004 16.04 16.24 15.93 16.20 5,859,162 +0.20(+1.28%)
Dec 27, 2004 16.05 16.17 16.00 16.00 5,013,091 +0.02(+0.12%)
Dec 23, 2004 15.98 16.11 15.91 15.98 4,767,973 -0.02(-0.10%)
Dec 22, 2004 15.91 16.20 15.80 15.99 7,344,138 +0.15(+0.94%)
Dec 21, 2004 15.66 15.91 15.64 15.84 4,453,476 +0.17(+1.11%)
Dec 20, 2004 15.72 15.84 15.53 15.67 6,624,736 +0.07(+0.48%)
Dec 17, 2004 15.80 15.94 15.58 15.60 11,617,039 -0.40(-2.50%)
Dec 16, 2004 16.23 16.26 16.00 16.00 9,291,552 -0.24(-1.46%)
Dec 15, 2004 16.06 16.46 15.94 16.23 20,402,398 +0.78(+5.03%)
Dec 14, 2004 15.53 15.55 15.39 15.46 10,385,159 -0.01(-0.09%)
Dec 13, 2004 15.83 15.86 15.45 15.47 9,644,001 -0.20(-1.29%)
Dec 10, 2004 15.92 16.08 15.60 15.67 8,086,021 -0.30(-1.90%)
Dec 09, 2004 15.75 16.00 15.65 15.97 7,527,614 +0.22(+1.42%)
Dec 08, 2004 15.36 15.78 15.36 15.75 8,025,346 +0.35(+2.26%)
Dec 07, 2004 15.55 15.58 15.30 15.40 8,549,910 -0.15(-0.96%)
Dec 06, 2004 15.54 15.73 15.47 15.55 8,656,999 -0.12(-0.79%)
Dec 03, 2004 15.72 15.79 15.55 15.68 7,805,609 -0.11(-0.70%)
Dec 02, 2004 15.44 15.93 15.17 15.79 14,951,284 +0.08(+0.51%)
Dec 01, 2004 15.66 16.05 15.65 15.71 10,315,781 +0.16(+1.01%)
Nov 30, 2004 15.90 16.00 15.50 15.55 10,274,203 -0.39(-2.42%)
Nov 29, 2004 16.25 16.46 15.80 15.93 14,048,163 -0.31(-1.93%)
Nov 26, 2004 16.29 16.43 16.22 16.25 3,005,969 -0.04(-0.25%)
Nov 24, 2004 16.30 16.31 15.94 16.29 9,929,248 -0.01(-0.05%)
Nov 23, 2004 16.29 16.50 16.27 16.30 6,831,661 +0.03(+0.17%)
Nov 22, 2004 16.67 16.67 16.27 16.27 8,850,628 -0.37(-2.24%)
Nov 19, 2004 16.96 16.99 16.62 16.64 7,288,539 -0.46(-2.66%)
Nov 18, 2004 16.88 17.15 16.68 17.10 6,930,047 +0.21(+1.24%)
Nov 17, 2004 16.79 17.13 16.74 16.89 9,526,034 +0.18(+1.09%)
Nov 16, 2004 16.81 16.89 16.67 16.71 7,835,584 -0.29(-1.72%)
Nov 15, 2004 16.60 17.10 16.55 17.00 7,461,137 +0.53(+3.20%)
Nov 12, 2004 16.59 16.66 16.46 16.47 6,751,405 -0.02(-0.10%)
Nov 11, 2004 16.50 16.62 16.38 16.49 5,137,585 +0.02(+0.15%)
Nov 10, 2004 16.42 16.65 16.36 16.46 7,522,538 +0.04(+0.27%)
Nov 09, 2004 16.52 16.86 16.27 16.42 13,124,979 -0.39(-2.33%)
Nov 08, 2004 16.94 16.96 16.78 16.81 5,224,851 -0.12(-0.70%)
Nov 05, 2004 17.06 17.14 16.85 16.93 10,521,981 -0.13(-0.74%)
Nov 04, 2004 16.52 17.09 16.47 17.06 9,856,969 +0.55(+3.34%)
Nov 03, 2004 16.55 16.63 16.38 16.51 8,747,649 +0.19(+1.17%)
Nov 02, 2004 16.54 16.56 16.30 16.32 6,293,318 -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.