Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.37 15.61 15.10 15.54 392,411 +0.07(+0.42%)
Feb 25, 2005 14.54 15.54 14.39 15.48 631,623 +0.98(+6.77%)
Feb 24, 2005 14.20 14.62 14.06 14.50 262,427 +0.21(+1.44%)
Feb 23, 2005 13.65 14.49 13.65 14.29 382,355 +0.64(+4.73%)
Feb 22, 2005 14.10 14.10 13.49 13.65 466,550 -0.59(-4.14%)
Feb 18, 2005 14.69 14.72 14.24 14.24 243,384 -0.41(-2.81%)
Feb 17, 2005 14.58 14.84 14.54 14.65 339,027 +0.08(+0.58%)
Feb 16, 2005 13.84 14.79 13.84 14.56 212,466 +0.72(+5.20%)
Feb 15, 2005 14.16 14.17 13.75 13.84 333,464 -0.37(-2.63%)
Feb 14, 2005 14.12 14.39 13.90 14.22 252,906 +0.07(+0.53%)
Feb 11, 2005 13.70 14.14 13.60 14.14 297,197 +0.44(+3.21%)
Feb 10, 2005 13.85 13.85 13.55 13.70 191,391 -0.11(-0.81%)
Feb 09, 2005 14.13 14.17 13.75 13.82 267,562 -0.28(-1.99%)
Feb 08, 2005 14.04 14.23 13.87 14.10 340,631 +0.04(+0.27%)
Feb 07, 2005 13.54 14.13 13.54 14.06 593,645 +0.55(+4.08%)
Feb 04, 2005 13.51 13.55 13.43 13.51 223,272 -0.05(-0.34%)
Feb 03, 2005 13.79 13.82 13.53 13.55 213,322 -0.21(-1.56%)
Feb 02, 2005 13.55 13.86 13.55 13.77 322,123 +0.19(+1.38%)
Feb 01, 2005 13.83 13.83 13.46 13.58 243,919 -0.19(-1.36%)
Jan 31, 2005 13.52 13.77 13.39 13.77 382,248 +0.49(+3.66%)
Jan 28, 2005 13.29 13.48 12.91 13.28 310,569 -0.01(-0.07%)
Jan 27, 2005 13.23 13.35 12.98 13.29 311,853 +0.02(+0.14%)
Jan 26, 2005 13.55 13.68 13.14 13.27 303,936 -0.22(-1.59%)
Jan 25, 2005 13.51 13.51 13.09 13.49 298,373 +0.17(+1.26%)
Jan 24, 2005 13.46 13.53 13.14 13.32 178,767 -0.23(-1.72%)
Jan 21, 2005 13.67 13.71 13.37 13.55 480,671 -0.07(-0.48%)
Jan 20, 2005 14.02 14.03 13.55 13.62 378,931 -0.59(-4.14%)
Jan 19, 2005 14.77 14.77 14.03 14.21 403,323 -0.64(-4.34%)
Jan 18, 2005 14.30 14.94 14.15 14.85 370,159 +0.33(+2.25%)
Jan 14, 2005 14.54 14.58 14.25 14.53 371,549 +0.08(+0.58%)
Jan 13, 2005 14.16 14.67 13.91 14.44 452,321 +0.36(+2.52%)
Jan 12, 2005 14.11 14.23 13.67 14.09 384,173 +0.02(+0.13%)
Jan 11, 2005 13.86 14.09 13.55 14.07 542,400 +0.28(+2.03%)
Jan 10, 2005 13.55 13.98 13.41 13.79 318,058 +0.30(+2.22%)
Jan 07, 2005 13.66 13.66 13.19 13.49 287,140 -0.07(-0.55%)
Jan 06, 2005 13.38 13.65 13.18 13.56 235,361 +0.28(+2.11%)
Jan 05, 2005 13.51 13.81 13.27 13.28 435,097 -0.25(-1.86%)
Jan 04, 2005 13.64 17.96 13.45 13.53 939,305 -0.15(-1.09%)
Jan 03, 2005 13.51 13.71 13.43 13.68 590,863 +0.13(+0.97%)
Dec 31, 2004 13.57 13.72 13.38 13.55 477,890 +0.02(+0.14%)
Dec 30, 2004 13.46 13.62 13.46 13.53 211,076 +0.07(+0.55%)
Dec 29, 2004 13.46 13.65 13.29 13.46 387,811 -0.09(-0.69%)
Dec 28, 2004 13.37 13.60 13.35 13.55 721,596 +0.22(+1.68%)
Dec 27, 2004 13.69 13.83 13.29 13.33 259,646 -0.22(-1.65%)
Dec 23, 2004 13.55 13.75 13.53 13.55 297,945 +0.00(+0.00%)
Dec 22, 2004 13.51 13.79 13.49 13.55 572,141 +0.00(+0.00%)
Dec 21, 2004 13.51 13.65 13.46 13.55 592,468 +0.07(+0.48%)
Dec 20, 2004 13.69 13.88 13.46 13.49 783,752 -0.15(-1.10%)
Dec 17, 2004 13.93 13.93 13.46 13.64 638,791 -0.29(-2.08%)
Dec 16, 2004 13.37 13.93 13.28 13.93 1,612,224 +0.59(+4.42%)
Dec 15, 2004 12.99 13.58 12.76 13.34 7,834,319 +0.21(+1.57%)
Dec 14, 2004 13.83 13.83 12.95 13.13 1,418,693 -0.70(-5.07%)
Dec 13, 2004 14.25 14.25 13.79 13.83 858,533 -0.44(-3.08%)
Dec 10, 2004 14.50 14.92 13.64 14.27 486,127 -0.28(-1.93%)
Dec 09, 2004 15.08 15.08 14.53 14.55 316,881 -0.51(-3.41%)
Dec 08, 2004 15.14 15.29 14.94 15.07 144,533 +0.10(+0.69%)
Dec 07, 2004 14.33 15.02 14.33 14.97 521,646 +0.64(+4.44%)
Dec 06, 2004 14.62 14.62 14.21 14.33 138,756 -0.28(-1.92%)
Dec 03, 2004 14.49 14.80 14.11 14.61 185,186 +0.07(+0.51%)
Dec 02, 2004 14.77 15.07 14.33 14.54 299,764 -0.14(-0.96%)
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.