Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.168 9.220 9.121 9.164 14,976,403 -0.01(-0.15%)
Feb 25, 2005 9.098 9.201 9.036 9.178 9,576,527 +0.04(+0.41%)
Feb 24, 2005 9.083 9.164 9.065 9.140 9,481,111 +0.03(+0.31%)
Feb 23, 2005 8.980 9.154 8.966 9.112 13,627,865 +0.21(+2.38%)
Feb 22, 2005 9.098 9.282 8.900 8.900 23,238,954 -0.25(-2.78%)
Feb 18, 2005 9.159 9.201 9.116 9.154 8,891,020 -0.00(-0.05%)
Feb 17, 2005 9.178 9.225 9.102 9.159 12,372,410 -0.01(-0.15%)
Feb 16, 2005 9.220 9.267 9.149 9.173 10,434,205 -0.05(-0.51%)
Feb 15, 2005 9.159 9.296 9.159 9.220 13,653,309 +0.06(+0.67%)
Feb 14, 2005 9.168 9.245 9.074 9.159 23,621,038 +0.02(+0.26%)
Feb 11, 2005 9.140 9.201 9.060 9.135 11,887,276 -0.00(-0.05%)
Feb 10, 2005 9.220 9.234 9.102 9.140 13,413,498 -0.10(-1.12%)
Feb 09, 2005 9.315 9.319 9.230 9.244 11,879,855 -0.08(-0.91%)
Feb 08, 2005 9.244 9.344 9.239 9.329 15,755,629 +0.06(+0.66%)
Feb 07, 2005 9.282 9.338 9.197 9.267 13,636,134 -0.07(-0.76%)
Feb 04, 2005 9.263 9.352 9.211 9.338 25,231,014 +0.02(+0.25%)
Feb 03, 2005 9.253 9.333 9.197 9.315 24,162,998 +0.07(+0.77%)
Feb 02, 2005 9.027 9.244 9.017 9.244 45,628,920 +0.22(+2.40%)
Feb 01, 2005 9.065 9.083 8.975 9.027 40,764,220 -0.02(-0.26%)
Jan 31, 2005 8.876 9.074 8.730 9.050 66,843,796 -0.25(-2.64%)
Jan 28, 2005 9.244 9.437 9.187 9.296 42,540,220 +0.05(+0.56%)
Jan 27, 2005 9.282 9.348 9.102 9.244 65,997,356 +0.54(+6.23%)
Jan 26, 2005 8.725 8.730 8.598 8.701 10,595,775 -0.04(-0.49%)
Jan 25, 2005 8.758 8.819 8.730 8.744 9,476,022 +0.01(+0.16%)
Jan 24, 2005 8.546 8.810 8.480 8.730 15,210,701 +0.20(+2.38%)
Jan 21, 2005 8.480 8.635 8.296 8.527 18,047,294 +0.00(+0.06%)
Jan 20, 2005 8.796 8.838 8.470 8.522 22,278,226 -0.21(-2.38%)
Jan 19, 2005 8.852 8.956 8.730 8.730 12,258,760 -0.13(-1.44%)
Jan 18, 2005 8.829 8.966 8.810 8.857 11,030,021 +0.05(+0.59%)
Jan 14, 2005 8.819 8.923 8.782 8.805 8,306,653 +0.00(+0.00%)
Jan 13, 2005 8.763 8.942 8.763 8.805 13,154,605 +0.01(+0.16%)
Jan 12, 2005 8.725 8.815 8.555 8.791 7,482,900 +0.05(+0.54%)
Jan 11, 2005 8.782 8.876 8.720 8.744 7,792,682 -0.05(-0.59%)
Jan 10, 2005 8.866 8.885 8.725 8.796 13,131,493 -0.07(-0.75%)
Jan 07, 2005 8.772 8.904 8.739 8.862 7,682,637 +0.09(+1.02%)
Jan 06, 2005 8.716 8.819 8.716 8.772 8,768,676 +0.05(+0.59%)
Jan 05, 2005 8.668 8.810 8.645 8.720 12,476,943 +0.08(+0.87%)
Jan 04, 2005 8.871 8.895 8.617 8.645 24,826,242 -0.23(-2.55%)
Jan 03, 2005 8.989 9.003 8.791 8.871 13,599,028 -0.12(-1.31%)
Dec 31, 2004 9.065 9.093 8.966 8.989 6,989,709 -0.08(-0.94%)
Dec 30, 2004 9.112 9.140 9.074 9.074 6,434,603 -0.08(-0.93%)
Dec 29, 2004 9.079 9.164 9.022 9.159 8,363,903 +0.01(+0.10%)
Dec 28, 2004 9.206 9.211 9.088 9.149 14,400,306 -0.05(-0.51%)
Dec 27, 2004 9.244 9.324 9.079 9.197 10,321,191 -0.06(-0.66%)
Dec 23, 2004 9.305 9.348 9.206 9.258 6,310,987 -0.09(-0.96%)
Dec 22, 2004 9.197 9.371 9.164 9.348 10,530,257 +0.15(+1.64%)
Dec 21, 2004 9.050 9.215 9.017 9.197 6,552,070 +0.14(+1.51%)
Dec 20, 2004 9.046 9.102 8.999 9.060 9,712,441 +0.06(+0.68%)
Dec 17, 2004 8.961 9.079 8.947 8.999 9,250,206 -0.04(-0.47%)
Dec 16, 2004 9.083 9.098 8.970 9.041 12,570,874 -0.04(-0.47%)
Dec 15, 2004 8.966 9.102 8.923 9.083 10,817,351 +0.12(+1.32%)
Dec 14, 2004 9.093 9.126 8.914 8.966 11,930,743 -0.14(-1.50%)
Dec 13, 2004 9.032 9.182 9.032 9.102 8,596,080 +0.07(+0.78%)
Dec 10, 2004 8.848 9.055 8.843 9.032 8,481,158 +0.17(+1.97%)
Dec 09, 2004 8.753 8.914 8.753 8.857 13,481,773 +0.13(+1.51%)
Dec 08, 2004 8.772 8.815 8.687 8.725 9,220,097 -0.02(-0.22%)
Dec 07, 2004 8.800 8.923 8.730 8.744 9,805,312 -0.02(-0.22%)
Dec 06, 2004 8.654 8.786 8.645 8.763 7,993,479 +0.03(+0.38%)
Dec 03, 2004 8.711 8.782 8.711 8.730 8,120,699 -0.01(-0.11%)
Dec 02, 2004 8.786 8.928 8.730 8.739 13,367,275 -0.04(-0.43%)
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.