Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.72 10.96 10.72 10.90 3,117,775 +0.18(+1.67%)
Feb 25, 2005 10.54 10.74 10.53 10.72 1,146,805 +0.14(+1.37%)
Feb 24, 2005 10.45 10.60 10.40 10.58 2,235,617 +0.12(+1.17%)
Feb 23, 2005 10.43 10.51 10.37 10.46 1,698,971 +0.05(+0.52%)
Feb 22, 2005 10.46 10.55 10.34 10.40 1,885,613 -0.10(-0.98%)
Feb 18, 2005 10.53 10.58 10.49 10.50 1,594,419 +0.00(+0.00%)
Feb 17, 2005 10.61 10.67 10.49 10.50 699,600 -0.09(-0.83%)
Feb 16, 2005 10.56 10.60 10.44 10.59 1,079,826 +0.04(+0.37%)
Feb 15, 2005 10.71 10.72 10.41 10.55 1,604,629 -0.18(-1.67%)
Feb 14, 2005 10.42 10.77 10.42 10.73 2,230,716 +0.29(+2.77%)
Feb 11, 2005 10.36 10.47 10.27 10.44 1,982,405 +0.08(+0.80%)
Feb 10, 2005 10.33 10.37 10.21 10.36 2,756,335 +0.00(+0.02%)
Feb 09, 2005 10.51 10.52 10.34 10.36 2,067,353 -0.15(-1.44%)
Feb 08, 2005 10.69 10.69 10.48 10.51 2,362,223 -0.18(-1.72%)
Feb 07, 2005 10.75 10.79 10.63 10.69 1,863,967 -0.13(-1.18%)
Feb 04, 2005 10.55 11.05 10.55 10.82 5,342,774 +0.25(+2.34%)
Feb 03, 2005 10.50 10.57 10.46 10.57 2,431,652 +0.02(+0.23%)
Feb 02, 2005 10.36 10.58 10.31 10.55 3,270,519 +0.24(+2.38%)
Feb 01, 2005 10.26 10.32 10.21 10.30 1,624,232 +0.04(+0.43%)
Jan 31, 2005 10.16 10.32 10.11 10.26 2,141,684 +0.10(+0.96%)
Jan 28, 2005 10.21 10.21 10.05 10.16 2,071,846 -0.06(-0.60%)
Jan 27, 2005 10.14 10.27 10.09 10.22 2,743,675 +0.08(+0.82%)
Jan 26, 2005 10.03 10.16 9.988 10.14 2,369,983 +0.14(+1.42%)
Jan 25, 2005 9.912 10.14 9.912 9.997 3,127,985 +0.09(+0.86%)
Jan 24, 2005 10.03 10.09 9.904 9.912 4,015,453 -0.12(-1.20%)
Jan 21, 2005 10.20 10.33 10.02 10.03 8,697,017 -0.17(-1.66%)
Jan 20, 2005 9.390 10.23 9.388 10.20 15,521,490 +0.83(+8.80%)
Jan 19, 2005 9.427 9.451 9.339 9.375 3,575,190 -0.08(-0.80%)
Jan 18, 2005 9.420 9.491 9.366 9.451 2,815,963 -0.02(-0.18%)
Jan 14, 2005 9.368 9.500 9.358 9.469 2,007,318 +0.10(+1.10%)
Jan 13, 2005 9.371 9.454 9.304 9.366 2,661,585 +0.04(+0.39%)
Jan 12, 2005 9.415 9.424 9.268 9.329 3,109,607 -0.06(-0.65%)
Jan 11, 2005 9.513 9.513 9.361 9.390 2,596,240 -0.12(-1.29%)
Jan 10, 2005 9.488 9.608 9.461 9.513 4,235,584 +0.02(+0.26%)
Jan 07, 2005 9.488 9.525 9.439 9.488 3,431,840 +0.06(+0.60%)
Jan 06, 2005 9.439 9.486 9.366 9.432 2,222,548 +0.05(+0.57%)
Jan 05, 2005 9.562 9.571 9.341 9.378 3,729,977 -0.17(-1.79%)
Jan 04, 2005 9.672 9.696 9.503 9.549 4,711,786 -0.09(-0.96%)
Jan 03, 2005 9.855 9.941 9.574 9.642 2,867,422 -0.17(-1.70%)
Dec 31, 2004 9.816 9.887 9.770 9.809 1,831,294 -0.05(-0.50%)
Dec 30, 2004 9.806 9.924 9.767 9.858 1,529,482 +0.01(+0.15%)
Dec 29, 2004 9.821 9.885 9.735 9.843 1,765,133 +0.02(+0.25%)
Dec 28, 2004 9.892 9.917 9.765 9.819 1,750,022 -0.02(-0.17%)
Dec 27, 2004 9.934 10.00 9.760 9.836 2,023,246 -0.09(-0.86%)
Dec 23, 2004 9.711 10.02 9.711 9.921 3,578,458 +0.17(+1.76%)
Dec 22, 2004 9.542 9.779 9.500 9.750 3,413,870 +0.19(+1.97%)
Dec 21, 2004 9.456 9.581 9.446 9.562 2,494,547 +0.11(+1.11%)
Dec 20, 2004 9.559 9.559 9.412 9.456 3,939,081 -0.10(-1.05%)
Dec 17, 2004 9.427 9.696 9.390 9.557 7,051,139 -0.36(-3.63%)
Dec 16, 2004 10.01 10.11 9.806 9.917 2,676,288 -0.12(-1.20%)
Dec 15, 2004 9.917 10.07 9.917 10.04 3,438,783 +0.08(+0.81%)
Dec 14, 2004 9.721 10.02 9.721 9.956 5,537,992 +0.22(+2.29%)
Dec 13, 2004 9.770 9.794 9.704 9.733 2,809,837 -0.04(-0.38%)
Dec 10, 2004 9.819 9.828 9.708 9.770 5,548,611 +0.03(+0.35%)
Dec 09, 2004 10.06 10.19 9.674 9.735 9,449,302 -0.06(-0.60%)
Dec 08, 2004 9.802 9.880 9.755 9.794 2,537,838 -0.12(-1.19%)
Dec 07, 2004 9.963 9.975 9.797 9.912 3,407,744 -0.09(-0.88%)
Dec 06, 2004 9.990 10.10 9.904 10.000 3,135,337 -0.01(-0.15%)
Dec 03, 2004 9.978 10.14 9.941 10.01 1,360,402 -0.02(-0.24%)
Dec 02, 2004 10.08 10.19 10.02 10.04 1,786,778 -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.