Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.12 10.25 10.11 10.15 2,905,315 +0.00(+0.03%)
Feb 25, 2005 10.19 10.20 9.997 10.14 4,098,538 -0.03(-0.28%)
Feb 24, 2005 10.08 10.18 10.00 10.17 2,602,592 +0.07(+0.74%)
Feb 23, 2005 9.992 10.13 9.992 10.10 2,344,630 +0.08(+0.78%)
Feb 22, 2005 10.03 10.16 9.985 10.02 3,347,621 -0.04(-0.36%)
Feb 18, 2005 10.09 10.11 9.967 10.06 2,267,477 -0.02(-0.17%)
Feb 17, 2005 10.08 10.11 10.02 10.07 2,224,483 -0.05(-0.49%)
Feb 16, 2005 10.04 10.17 10.03 10.12 2,069,588 -0.01(-0.08%)
Feb 15, 2005 10.00 10.14 9.985 10.13 5,403,663 +0.20(+1.97%)
Feb 14, 2005 9.856 10.01 9.661 9.935 5,208,719 -0.32(-3.13%)
Feb 11, 2005 10.12 10.31 10.12 10.26 2,641,463 +0.14(+1.39%)
Feb 10, 2005 9.838 10.17 9.824 10.11 4,357,090 +0.28(+2.80%)
Feb 09, 2005 10.02 10.06 9.666 9.839 5,605,086 -0.19(-1.93%)
Feb 08, 2005 9.194 10.09 9.186 10.03 9,559,920 +0.69(+7.34%)
Feb 07, 2005 9.211 9.406 9.201 9.347 2,006,570 +0.12(+1.25%)
Feb 04, 2005 9.196 9.247 9.155 9.232 1,538,939 +0.03(+0.31%)
Feb 03, 2005 9.169 9.211 9.104 9.203 1,534,817 -0.01(-0.13%)
Feb 02, 2005 9.092 9.228 9.092 9.215 2,331,673 +0.12(+1.27%)
Feb 01, 2005 9.113 9.147 9.055 9.099 2,634,985 +0.07(+0.83%)
Jan 31, 2005 8.914 9.087 8.884 9.024 2,935,941 +0.11(+1.26%)
Jan 28, 2005 8.999 8.999 8.863 8.912 2,957,732 -0.06(-0.72%)
Jan 27, 2005 8.914 9.033 8.897 8.977 2,951,254 +0.08(+0.90%)
Jan 26, 2005 8.936 8.936 8.872 8.897 1,918,226 -0.05(-0.59%)
Jan 25, 2005 8.943 9.004 8.928 8.950 1,848,730 +0.01(+0.06%)
Jan 24, 2005 8.960 9.026 8.914 8.945 2,428,851 -0.02(-0.17%)
Jan 21, 2005 9.118 9.118 8.943 8.960 2,391,157 -0.18(-1.97%)
Jan 20, 2005 9.233 9.242 9.121 9.140 2,461,243 -0.09(-1.01%)
Jan 19, 2005 9.238 9.303 9.213 9.233 1,961,220 -0.04(-0.42%)
Jan 18, 2005 9.101 9.272 9.058 9.272 3,024,284 +0.18(+1.98%)
Jan 14, 2005 9.031 9.109 9.031 9.092 2,802,248 +0.09(+0.96%)
Jan 13, 2005 9.130 9.130 8.997 9.006 2,739,230 -0.16(-1.72%)
Jan 12, 2005 9.118 9.191 9.067 9.164 2,713,316 +0.03(+0.33%)
Jan 11, 2005 9.153 9.182 9.086 9.133 2,642,052 -0.04(-0.43%)
Jan 10, 2005 8.999 9.198 8.985 9.172 3,208,627 +0.11(+1.18%)
Jan 07, 2005 9.067 9.092 8.972 9.065 3,345,265 +0.01(+0.11%)
Jan 06, 2005 9.024 9.077 8.987 9.055 3,964,257 +0.01(+0.13%)
Jan 05, 2005 9.204 9.204 9.043 9.043 2,507,771 -0.12(-1.35%)
Jan 04, 2005 9.288 9.320 9.145 9.167 2,274,544 -0.08(-0.84%)
Jan 03, 2005 9.367 9.398 9.172 9.245 3,529,608 -0.16(-1.68%)
Dec 31, 2004 9.340 9.442 9.311 9.403 1,574,866 +0.04(+0.40%)
Dec 30, 2004 9.306 9.388 9.283 9.366 1,687,945 +0.03(+0.29%)
Dec 29, 2004 9.240 9.345 9.191 9.339 2,348,164 +0.10(+1.07%)
Dec 28, 2004 9.148 9.269 9.126 9.240 1,519,504 +0.07(+0.82%)
Dec 27, 2004 9.170 9.182 9.121 9.165 2,277,489 -0.01(-0.06%)
Dec 23, 2004 9.199 9.199 9.125 9.170 2,001,858 +0.00(+0.00%)
Dec 22, 2004 9.220 9.228 9.153 9.170 1,630,227 -0.03(-0.35%)
Dec 21, 2004 9.135 9.225 9.135 9.203 2,312,237 +0.10(+1.12%)
Dec 20, 2004 9.126 9.126 9.019 9.101 2,084,312 -0.06(-0.61%)
Dec 17, 2004 9.069 9.167 9.069 9.157 3,821,730 +0.02(+0.26%)
Dec 16, 2004 9.109 9.177 9.058 9.133 3,599,693 +0.02(+0.26%)
Dec 15, 2004 9.084 9.133 9.050 9.109 2,279,256 +0.03(+0.28%)
Dec 14, 2004 9.050 9.109 8.989 9.084 3,786,392 +0.05(+0.58%)
Dec 13, 2004 9.069 9.084 8.945 9.031 3,788,159 -0.04(-0.49%)
Dec 10, 2004 9.264 9.264 8.982 9.075 2,836,997 -0.03(-0.28%)
Dec 09, 2004 9.084 9.143 9.067 9.101 3,757,533 -0.01(-0.09%)
Dec 08, 2004 9.075 9.118 9.024 9.109 5,161,603 -0.05(-0.56%)
Dec 07, 2004 9.152 9.184 9.106 9.160 5,318,854 +0.08(+0.88%)
Dec 06, 2004 9.162 9.169 9.060 9.080 3,024,284 -0.12(-1.26%)
Dec 03, 2004 9.194 9.211 9.155 9.196 1,851,086 +0.02(+0.26%)
Dec 02, 2004 9.245 9.245 9.152 9.172 2,606,715 -0.08(-0.88%)
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.