Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.082 9.097 8.707 8.837 42,195,912 -0.05(-0.60%)
Feb 25, 2005 8.892 8.894 8.737 8.891 8,208,460 -0.03(-0.39%)
Feb 24, 2005 8.876 8.970 8.822 8.925 5,342,637 +0.06(+0.69%)
Feb 23, 2005 8.693 8.956 8.693 8.864 10,317,665 +0.21(+2.41%)
Feb 22, 2005 8.720 8.767 8.595 8.656 9,281,587 -0.22(-2.52%)
Feb 18, 2005 8.981 8.981 8.737 8.880 8,652,083 -0.10(-1.13%)
Feb 17, 2005 9.000 9.033 8.949 8.981 2,806,737 -0.00(-0.03%)
Feb 16, 2005 9.049 9.083 8.945 8.985 2,645,448 -0.10(-1.05%)
Feb 15, 2005 9.017 9.122 8.959 9.080 5,647,328 +0.12(+1.31%)
Feb 14, 2005 9.017 9.017 8.917 8.963 2,013,709 -0.04(-0.43%)
Feb 11, 2005 8.952 9.050 8.952 9.002 3,184,567 +0.06(+0.70%)
Feb 10, 2005 9.017 9.024 8.919 8.939 3,055,217 -0.05(-0.52%)
Feb 09, 2005 9.188 9.194 8.961 8.986 3,888,487 -0.18(-1.96%)
Feb 08, 2005 9.284 9.352 9.161 9.166 4,299,532 -0.09(-0.98%)
Feb 07, 2005 9.177 9.379 9.177 9.257 7,878,537 +0.08(+0.87%)
Feb 04, 2005 9.108 9.213 9.080 9.177 3,276,868 +0.07(+0.77%)
Feb 03, 2005 9.002 9.114 8.986 9.107 3,968,013 +0.06(+0.64%)
Feb 02, 2005 9.005 9.049 8.966 9.049 2,476,175 +0.02(+0.24%)
Feb 01, 2005 9.041 9.127 8.986 9.027 4,767,748 +0.13(+1.51%)
Jan 31, 2005 8.707 8.898 8.671 8.892 5,271,415 +0.25(+2.86%)
Jan 28, 2005 8.751 8.764 8.623 8.645 3,837,385 -0.09(-1.04%)
Jan 27, 2005 8.571 8.751 8.537 8.736 4,861,646 +0.17(+1.99%)
Jan 26, 2005 8.541 8.587 8.526 8.565 4,529,808 +0.02(+0.20%)
Jan 25, 2005 8.587 8.649 8.485 8.548 5,607,405 -0.01(-0.09%)
Jan 24, 2005 8.681 8.690 8.538 8.556 4,298,255 -0.08(-0.91%)
Jan 21, 2005 8.659 8.814 8.599 8.634 10,278,381 -0.03(-0.29%)
Jan 20, 2005 8.853 8.978 8.626 8.659 17,936,864 -0.28(-3.10%)
Jan 19, 2005 9.025 9.064 8.931 8.936 2,980,162 -0.14(-1.54%)
Jan 18, 2005 9.139 9.299 9.030 9.075 7,823,284 -0.06(-0.69%)
Jan 14, 2005 8.988 9.158 8.986 9.138 2,382,596 +0.16(+1.74%)
Jan 13, 2005 8.931 9.089 8.909 8.981 2,935,129 +0.01(+0.12%)
Jan 12, 2005 8.991 9.025 8.908 8.970 3,438,476 -0.05(-0.52%)
Jan 11, 2005 9.019 9.038 8.936 9.017 3,531,736 -0.00(-0.02%)
Jan 10, 2005 8.814 9.078 8.814 9.019 4,413,552 +0.16(+1.86%)
Jan 07, 2005 8.955 8.955 8.825 8.855 5,190,291 -0.10(-1.12%)
Jan 06, 2005 8.923 9.143 8.798 8.955 7,924,528 -0.00(-0.03%)
Jan 05, 2005 9.088 9.158 8.958 8.958 9,184,175 -0.05(-0.56%)
Jan 04, 2005 9.096 9.122 8.977 9.008 6,230,202 +0.00(+0.00%)
Jan 03, 2005 9.058 9.188 9.002 9.008 6,709,596 -0.04(-0.43%)
Dec 31, 2004 9.042 9.083 9.002 9.047 3,761,372 +0.00(+0.05%)
Dec 30, 2004 8.983 9.072 8.983 9.042 3,543,553 +0.10(+1.10%)
Dec 29, 2004 8.806 8.988 8.803 8.944 4,338,497 +0.14(+1.56%)
Dec 28, 2004 8.712 8.828 8.690 8.806 4,748,585 +0.11(+1.28%)
Dec 27, 2004 8.687 8.787 8.657 8.695 5,106,932 +0.05(+0.54%)
Dec 23, 2004 8.869 8.898 8.648 8.648 5,639,344 -0.25(-2.78%)
Dec 22, 2004 8.532 8.895 8.524 8.895 8,355,057 +0.29(+3.40%)
Dec 21, 2004 8.552 8.617 8.501 8.603 5,840,874 +0.05(+0.55%)
Dec 20, 2004 8.524 8.603 8.484 8.556 7,063,791 +0.05(+0.55%)
Dec 17, 2004 8.606 8.657 8.509 8.509 7,179,089 -0.10(-1.13%)
Dec 16, 2004 8.624 8.671 8.543 8.606 7,633,571 -0.02(-0.22%)
Dec 15, 2004 8.609 8.676 8.532 8.624 6,236,270 +0.03(+0.29%)
Dec 14, 2004 8.582 8.681 8.573 8.599 6,552,779 +0.02(+0.20%)
Dec 13, 2004 8.732 8.783 8.512 8.582 5,311,657 -0.15(-1.72%)
Dec 10, 2004 8.952 8.952 8.695 8.732 2,553,147 -0.06(-0.69%)
Dec 09, 2004 8.720 8.812 8.646 8.794 3,205,326 +0.03(+0.34%)
Dec 08, 2004 8.657 8.784 8.635 8.764 3,955,238 +0.08(+0.96%)
Dec 07, 2004 8.726 8.765 8.609 8.681 4,350,314 -0.05(-0.52%)
Dec 06, 2004 8.563 8.739 8.563 8.726 6,530,103 +0.10(+1.18%)
Dec 03, 2004 8.595 8.695 8.563 8.624 4,465,292 +0.00(+0.04%)
Dec 02, 2004 8.532 8.759 8.422 8.621 10,760,649 -0.02(-0.27%)
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.