Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.92 11.16 10.86 11.03 289,772 +0.03(+0.29%)
Feb 25, 2005 11.04 11.18 10.82 11.00 376,309 -0.13(-1.16%)
Feb 24, 2005 11.03 11.13 10.64 11.13 444,382 +0.15(+1.40%)
Feb 23, 2005 10.67 11.00 10.49 10.98 900,044 +0.29(+2.71%)
Feb 22, 2005 10.12 10.69 10.01 10.69 741,758 +0.71(+7.11%)
Feb 18, 2005 9.994 10.00 9.913 9.978 462,343 -0.03(-0.32%)
Feb 17, 2005 9.349 10.20 9.349 10.01 741,677 +0.56(+5.97%)
Feb 16, 2005 9.261 9.559 9.261 9.446 292,772 -0.05(-0.51%)
Feb 15, 2005 9.430 9.535 9.349 9.494 385,448 +0.03(+0.34%)
Feb 14, 2005 9.188 9.510 9.188 9.462 381,506 +0.38(+4.17%)
Feb 11, 2005 9.132 9.156 9.011 9.083 214,662 +0.09(+0.99%)
Feb 10, 2005 8.543 9.003 8.543 8.995 559,002 +0.47(+5.53%)
Feb 09, 2005 8.326 8.656 8.326 8.523 207,576 +0.00(+0.05%)
Feb 08, 2005 8.406 8.559 8.342 8.519 421,730 +0.12(+1.44%)
Feb 07, 2005 8.979 9.003 8.398 8.398 494,566 -0.34(-3.87%)
Feb 04, 2005 8.801 8.938 8.713 8.737 211,853 -0.13(-1.45%)
Feb 03, 2005 8.906 9.027 8.704 8.866 529,608 -0.45(-4.84%)
Feb 02, 2005 9.430 9.527 9.245 9.317 284,927 -0.17(-1.78%)
Feb 01, 2005 9.286 9.519 9.211 9.486 163,271 +0.13(+1.38%)
Jan 31, 2005 9.390 9.414 9.196 9.357 190,626 -0.03(-0.34%)
Jan 28, 2005 9.422 9.430 9.325 9.390 440,292 +0.06(+0.69%)
Jan 27, 2005 9.382 9.382 9.140 9.325 364,985 +0.02(+0.26%)
Jan 26, 2005 9.357 9.398 9.196 9.301 493,948 +0.06(+0.70%)
Jan 25, 2005 9.067 9.277 9.027 9.236 316,124 -0.01(-0.09%)
Jan 24, 2005 9.277 9.397 9.116 9.245 306,433 +0.14(+1.50%)
Jan 21, 2005 8.745 9.148 8.664 9.107 359,022 +0.27(+3.01%)
Jan 20, 2005 8.704 8.850 8.576 8.842 371,265 -0.02(-0.18%)
Jan 19, 2005 8.543 8.938 8.503 8.858 478,115 +0.40(+4.77%)
Jan 18, 2005 8.213 8.503 8.140 8.455 184,606 +0.29(+3.55%)
Jan 14, 2005 8.100 8.245 8.019 8.165 376,799 -0.15(-1.75%)
Jan 13, 2005 8.148 8.334 8.116 8.310 160,202 -0.03(-0.39%)
Jan 12, 2005 8.527 8.527 8.326 8.342 285,968 +0.03(+0.39%)
Jan 11, 2005 8.406 8.535 8.269 8.310 144,476 +0.07(+0.88%)
Jan 10, 2005 8.181 8.342 8.156 8.237 170,567 +0.03(+0.39%)
Jan 07, 2005 8.269 8.366 8.076 8.205 238,666 -0.06(-0.68%)
Jan 06, 2005 8.463 8.463 8.197 8.261 162,392 -0.12(-1.44%)
Jan 05, 2005 8.471 8.592 8.269 8.382 357,871 -0.08(-0.95%)
Jan 04, 2005 8.632 8.737 8.398 8.463 340,169 -0.21(-2.42%)
Jan 03, 2005 8.914 9.156 8.664 8.672 261,426 -0.53(-5.78%)
Dec 31, 2004 9.075 9.365 9.075 9.204 102,608 +0.01(+0.09%)
Dec 30, 2004 9.349 9.414 9.164 9.196 154,347 -0.15(-1.55%)
Dec 29, 2004 9.075 9.390 9.075 9.341 238,469 -0.05(-0.52%)
Dec 28, 2004 9.349 9.519 9.269 9.390 136,356 -0.08(-0.85%)
Dec 27, 2004 9.390 9.535 9.341 9.470 145,290 +0.20(+2.17%)
Dec 23, 2004 9.188 9.430 9.027 9.269 207,327 +0.27(+2.95%)
Dec 22, 2004 8.995 9.261 8.946 9.003 522,598 -0.24(-2.62%)
Dec 21, 2004 9.188 9.430 9.116 9.245 203,604 +0.01(+0.09%)
Dec 20, 2004 9.510 9.591 9.180 9.236 271,597 +0.05(+0.53%)
Dec 17, 2004 9.422 9.422 9.132 9.188 346,910 +0.06(+0.62%)
Dec 16, 2004 9.220 9.438 9.027 9.132 311,921 -0.37(-3.90%)
Dec 15, 2004 9.478 9.776 9.438 9.502 271,969 +0.09(+0.94%)
Dec 14, 2004 9.551 9.664 9.245 9.414 272,589 -0.27(-2.83%)
Dec 13, 2004 9.543 9.752 9.486 9.688 203,853 +0.26(+2.74%)
Dec 10, 2004 9.228 9.551 9.228 9.430 229,536 +0.08(+0.86%)
Dec 09, 2004 9.494 9.510 9.253 9.349 583,270 -0.08(-0.85%)
Dec 08, 2004 9.204 9.430 9.003 9.430 515,774 -0.15(-1.52%)
Dec 07, 2004 9.744 9.793 9.575 9.575 249,139 -0.14(-1.41%)
Dec 06, 2004 9.752 9.857 9.591 9.712 467,261 -0.19(-1.87%)
Dec 03, 2004 9.752 10.03 9.543 9.897 710,445 +0.23(+2.33%)
Dec 02, 2004 10.48 10.50 9.672 9.672 948,915 -0.73(-6.98%)
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.