Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.15 10.37 10.15 10.32 3,293,701 +0.17(+1.67%)
Feb 25, 2005 9.978 10.16 9.966 10.15 1,211,516 +0.14(+1.37%)
Feb 24, 2005 9.890 10.04 9.844 10.01 2,361,766 +0.12(+1.17%)
Feb 23, 2005 9.874 9.950 9.820 9.897 1,794,838 +0.05(+0.52%)
Feb 22, 2005 9.901 9.987 9.786 9.846 1,992,012 -0.10(-0.98%)
Feb 18, 2005 9.966 10.01 9.932 9.943 1,684,387 +0.00(+0.00%)
Feb 17, 2005 10.05 10.10 9.934 9.943 739,076 -0.08(-0.83%)
Feb 16, 2005 9.996 10.03 9.883 10.03 1,140,758 +0.04(+0.37%)
Feb 15, 2005 10.14 10.15 9.850 9.990 1,695,173 -0.17(-1.67%)
Feb 14, 2005 9.862 10.19 9.862 10.16 2,356,588 +0.27(+2.77%)
Feb 11, 2005 9.806 9.906 9.721 9.885 2,094,266 +0.08(+0.80%)
Feb 10, 2005 9.781 9.816 9.667 9.806 2,911,867 +0.00(+0.02%)
Feb 09, 2005 9.948 9.955 9.783 9.804 2,184,008 -0.14(-1.44%)
Feb 08, 2005 10.12 10.12 9.920 9.948 2,495,516 -0.17(-1.72%)
Feb 07, 2005 10.18 10.21 10.06 10.12 1,969,145 -0.12(-1.18%)
Feb 04, 2005 9.990 10.46 9.990 10.24 5,644,250 +0.23(+2.34%)
Feb 03, 2005 9.943 10.01 9.899 10.01 2,568,863 +0.02(+0.23%)
Feb 02, 2005 9.804 10.02 9.758 9.985 3,455,064 +0.23(+2.38%)
Feb 01, 2005 9.711 9.765 9.665 9.753 1,715,883 +0.04(+0.43%)
Jan 31, 2005 9.621 9.767 9.568 9.711 2,262,532 +0.09(+0.96%)
Jan 28, 2005 9.665 9.665 9.517 9.619 2,188,754 -0.06(-0.60%)
Jan 27, 2005 9.598 9.721 9.549 9.677 2,898,492 +0.08(+0.82%)
Jan 26, 2005 9.491 9.616 9.454 9.598 2,503,713 +0.13(+1.42%)
Jan 25, 2005 9.382 9.602 9.382 9.463 3,304,488 +0.08(+0.86%)
Jan 24, 2005 9.496 9.554 9.375 9.382 4,242,032 -0.11(-1.20%)
Jan 21, 2005 9.656 9.779 9.482 9.496 9,187,762 -0.16(-1.66%)
Jan 20, 2005 8.889 9.684 8.886 9.656 16,397,319 +0.78(+8.80%)
Jan 19, 2005 8.923 8.947 8.840 8.875 3,776,927 -0.07(-0.80%)
Jan 18, 2005 8.916 8.984 8.865 8.947 2,974,858 -0.02(-0.18%)
Jan 14, 2005 8.868 8.993 8.858 8.963 2,120,584 +0.10(+1.10%)
Jan 13, 2005 8.870 8.949 8.807 8.865 2,811,770 +0.03(+0.39%)
Jan 12, 2005 8.912 8.921 8.773 8.831 3,285,072 -0.06(-0.65%)
Jan 11, 2005 9.004 9.004 8.861 8.889 2,742,738 -0.12(-1.29%)
Jan 10, 2005 8.981 9.095 8.956 9.004 4,474,584 +0.02(+0.26%)
Jan 07, 2005 8.981 9.016 8.935 8.981 3,625,488 +0.05(+0.60%)
Jan 06, 2005 8.935 8.979 8.865 8.928 2,347,959 +0.05(+0.57%)
Jan 05, 2005 9.051 9.060 8.842 8.877 3,940,447 -0.16(-1.79%)
Jan 04, 2005 9.155 9.178 8.995 9.039 4,977,657 -0.09(-0.97%)
Jan 03, 2005 9.329 9.410 9.062 9.127 3,029,221 -0.16(-1.70%)
Dec 31, 2004 9.292 9.359 9.248 9.285 1,934,629 -0.05(-0.50%)
Dec 30, 2004 9.283 9.394 9.246 9.331 1,615,786 +0.01(+0.15%)
Dec 29, 2004 9.297 9.357 9.215 9.317 1,864,733 +0.02(+0.25%)
Dec 28, 2004 9.364 9.387 9.243 9.294 1,848,770 -0.02(-0.17%)
Dec 27, 2004 9.403 9.470 9.239 9.310 2,137,411 -0.08(-0.86%)
Dec 23, 2004 9.192 9.484 9.192 9.392 3,780,379 +0.16(+1.76%)
Dec 22, 2004 9.032 9.257 8.993 9.229 3,606,504 +0.18(+1.97%)
Dec 21, 2004 8.951 9.069 8.942 9.051 2,635,306 +0.10(+1.11%)
Dec 20, 2004 9.049 9.049 8.909 8.951 4,161,350 -0.10(-1.05%)
Dec 17, 2004 8.923 9.178 8.889 9.046 7,449,012 -0.34(-3.63%)
Dec 16, 2004 9.480 9.565 9.283 9.387 2,827,302 -0.11(-1.20%)
Dec 15, 2004 9.387 9.535 9.387 9.500 3,632,822 +0.08(+0.81%)
Dec 14, 2004 9.201 9.484 9.201 9.424 5,850,484 +0.21(+2.29%)
Dec 13, 2004 9.248 9.271 9.185 9.213 2,968,387 -0.03(-0.38%)
Dec 10, 2004 9.294 9.303 9.190 9.248 5,861,701 +0.03(+0.35%)
Dec 09, 2004 9.526 9.642 9.157 9.215 9,982,496 -0.06(-0.60%)
Dec 08, 2004 9.278 9.352 9.234 9.271 2,681,040 -0.11(-1.19%)
Dec 07, 2004 9.431 9.443 9.273 9.382 3,600,032 -0.08(-0.88%)
Dec 06, 2004 9.456 9.563 9.375 9.466 3,312,254 -0.01(-0.15%)
Dec 03, 2004 9.445 9.602 9.410 9.480 1,437,165 -0.02(-0.24%)
Dec 02, 2004 9.538 9.642 9.482 9.503 1,887,600 -0.08(-0.80%)
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.