Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.76 10.88 10.41 10.45 429,692 -0.43(-3.96%)
Feb 25, 2005 10.66 10.89 10.62 10.88 191,640 +0.19(+1.75%)
Feb 24, 2005 10.99 10.99 10.47 10.69 284,320 -0.24(-2.16%)
Feb 23, 2005 10.67 11.14 10.67 10.93 623,150 +0.64(+6.18%)
Feb 22, 2005 10.69 10.84 10.17 10.29 655,166 -0.46(-4.26%)
Feb 18, 2005 10.98 10.98 10.57 10.75 350,538 -0.15(-1.35%)
Feb 17, 2005 11.08 11.24 10.80 10.89 310,126 -0.16(-1.45%)
Feb 16, 2005 11.00 11.14 10.89 11.05 202,386 -0.02(-0.16%)
Feb 15, 2005 11.28 11.28 10.90 11.07 218,164 -0.08(-0.72%)
Feb 14, 2005 10.93 11.36 10.93 11.15 159,921 +0.04(+0.32%)
Feb 11, 2005 11.38 11.61 10.94 11.12 551,773 -0.22(-1.92%)
Feb 10, 2005 11.06 11.76 10.58 11.33 1,812,640 -0.75(-6.18%)
Feb 09, 2005 12.50 12.74 12.05 12.08 200,154 -0.56(-4.46%)
Feb 08, 2005 12.34 12.66 12.28 12.65 105,202 +0.16(+1.32%)
Feb 07, 2005 12.34 12.48 12.29 12.48 297,995 +0.04(+0.29%)
Feb 04, 2005 12.29 12.48 12.23 12.45 74,333 +0.07(+0.54%)
Feb 03, 2005 12.39 12.41 12.10 12.38 82,298 -0.12(-0.96%)
Feb 02, 2005 12.34 12.69 12.26 12.50 182,787 +0.06(+0.50%)
Feb 01, 2005 12.16 12.44 12.00 12.44 133,591 +0.27(+2.19%)
Jan 31, 2005 11.94 12.20 11.92 12.17 183,667 +0.28(+2.32%)
Jan 28, 2005 12.05 12.05 11.55 11.89 173,306 -0.17(-1.44%)
Jan 27, 2005 12.06 12.32 11.99 12.07 195,233 -0.03(-0.26%)
Jan 26, 2005 12.07 12.17 11.96 12.10 114,424 +0.06(+0.48%)
Jan 25, 2005 12.07 12.13 11.94 12.04 87,471 -0.02(-0.18%)
Jan 24, 2005 12.12 12.30 12.00 12.06 61,703 -0.16(-1.31%)
Jan 21, 2005 12.57 12.65 12.14 12.22 166,952 -0.31(-2.48%)
Jan 20, 2005 12.27 12.63 12.26 12.53 161,139 +0.20(+1.66%)
Jan 19, 2005 12.89 13.05 12.25 12.33 292,464 -0.48(-3.75%)
Jan 18, 2005 12.21 12.86 12.21 12.81 289,603 +0.54(+4.38%)
Jan 14, 2005 12.06 12.29 12.05 12.27 143,034 +0.13(+1.06%)
Jan 13, 2005 12.36 12.36 12.05 12.14 180,119 -0.09(-0.76%)
Jan 12, 2005 12.13 12.35 12.09 12.24 446,579 +0.12(+1.03%)
Jan 11, 2005 11.93 12.27 11.79 12.11 302,256 +0.17(+1.41%)
Jan 10, 2005 12.09 12.31 11.93 11.94 183,190 +0.02(+0.19%)
Jan 07, 2005 12.27 12.36 11.84 11.92 104,266 -0.29(-2.37%)
Jan 06, 2005 12.26 12.31 12.02 12.21 140,660 +0.01(+0.07%)
Jan 05, 2005 12.11 12.50 12.05 12.20 231,902 -0.07(-0.54%)
Jan 04, 2005 12.97 12.97 12.20 12.27 338,205 -0.67(-5.15%)
Jan 03, 2005 13.05 13.17 12.52 12.93 460,475 -0.02(-0.14%)
Dec 31, 2004 13.04 13.13 12.86 12.95 137,918 -0.12(-0.95%)
Dec 30, 2004 13.00 13.11 12.61 13.08 209,914 +0.11(+0.86%)
Dec 29, 2004 12.65 12.98 12.65 12.97 298,559 +0.25(+1.96%)
Dec 28, 2004 12.35 12.72 12.29 12.72 244,787 +0.44(+3.58%)
Dec 27, 2004 12.29 12.41 12.11 12.28 240,512 +0.06(+0.51%)
Dec 23, 2004 12.21 12.37 12.16 12.21 116,994 +0.01(+0.07%)
Dec 22, 2004 11.95 12.33 11.78 12.21 150,067 +0.28(+2.31%)
Dec 21, 2004 11.64 11.96 11.64 11.93 142,417 +0.29(+2.48%)
Dec 20, 2004 11.84 11.87 11.56 11.64 193,040 -0.05(-0.44%)
Dec 17, 2004 11.67 11.77 11.56 11.69 193,040 +0.09(+0.75%)
Dec 16, 2004 11.54 11.65 11.51 11.61 98,320 +0.02(+0.15%)
Dec 15, 2004 11.68 11.75 11.35 11.59 262,786 +0.00(+0.04%)
Dec 14, 2004 11.69 11.69 11.49 11.58 590,820 -0.04(-0.31%)
Dec 13, 2004 11.62 11.72 11.55 11.62 118,568 -0.03(-0.27%)
Dec 10, 2004 11.60 11.76 11.59 11.65 148,042 +0.03(+0.23%)
Dec 09, 2004 11.81 11.86 11.55 11.62 237,137 -0.20(-1.66%)
Dec 08, 2004 11.63 11.93 11.61 11.82 184,265 +0.26(+2.27%)
Dec 07, 2004 11.78 11.92 11.56 11.56 176,166 -0.24(-2.00%)
Dec 06, 2004 11.64 11.88 11.28 11.79 306,434 +0.07(+0.57%)
Dec 03, 2004 12.12 12.12 11.72 11.72 246,587 -0.42(-3.48%)
Dec 02, 2004 12.10 12.38 12.02 12.15 160,191 +0.03(+0.26%)
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.