Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.34 11.43 11.27 11.36 86,111 -0.10(-0.86%)
Feb 25, 2005 11.24 11.46 11.24 11.46 125,930 +0.06(+0.54%)
Feb 24, 2005 11.28 11.42 11.28 11.40 124,959 +0.12(+1.10%)
Feb 23, 2005 11.13 11.29 11.13 11.27 98,089 +0.14(+1.22%)
Feb 22, 2005 11.20 11.27 11.10 11.14 287,471 -0.31(-2.72%)
Feb 18, 2005 11.40 11.45 11.37 11.45 51,149 -0.01(-0.08%)
Feb 17, 2005 11.36 11.49 11.36 11.46 80,932 +0.02(+0.19%)
Feb 16, 2005 11.45 11.46 11.38 11.44 88,701 -0.04(-0.38%)
Feb 15, 2005 11.37 11.52 11.37 11.48 134,671 -0.12(-1.01%)
Feb 14, 2005 11.54 11.66 11.53 11.60 91,615 +0.26(+2.26%)
Feb 11, 2005 11.34 11.43 11.33 11.34 111,038 +0.02(+0.19%)
Feb 10, 2005 11.27 11.33 11.27 11.32 86,435 +0.10(+0.85%)
Feb 09, 2005 11.23 11.27 11.18 11.23 88,377 -0.14(-1.20%)
Feb 08, 2005 11.34 11.40 11.30 11.36 162,188 +0.08(+0.74%)
Feb 07, 2005 11.16 11.28 11.13 11.28 231,142 +0.11(+1.00%)
Feb 04, 2005 10.97 11.21 10.89 11.17 491,744 +0.23(+2.12%)
Feb 03, 2005 10.87 10.94 10.83 10.94 60,537 +0.01(+0.09%)
Feb 02, 2005 10.89 10.94 10.85 10.93 69,925 +0.18(+1.64%)
Feb 01, 2005 10.67 10.80 10.64 10.75 95,176 -0.01(-0.09%)
Jan 31, 2005 10.64 10.84 10.64 10.76 409,516 -0.02(-0.20%)
Jan 28, 2005 10.75 10.81 10.65 10.78 699,578 +0.03(+0.26%)
Jan 27, 2005 10.70 10.79 10.69 10.75 87,730 -0.05(-0.46%)
Jan 26, 2005 10.79 10.82 10.76 10.80 94,852 +0.15(+1.39%)
Jan 25, 2005 10.69 10.73 10.64 10.65 61,832 -0.16(-1.46%)
Jan 24, 2005 10.73 10.81 10.64 10.81 109,420 +0.11(+1.01%)
Jan 21, 2005 10.65 10.71 10.60 10.70 72,838 +0.04(+0.41%)
Jan 20, 2005 10.75 10.77 10.60 10.66 162,511 -0.08(-0.75%)
Jan 19, 2005 10.81 10.85 10.72 10.74 127,549 +0.03(+0.26%)
Jan 18, 2005 10.60 10.73 10.56 10.71 129,491 +0.31(+3.00%)
Jan 14, 2005 10.43 10.48 10.38 10.40 94,852 +0.04(+0.36%)
Jan 13, 2005 10.39 10.42 10.34 10.36 76,400 -0.01(-0.09%)
Jan 12, 2005 10.37 10.38 10.30 10.37 69,925 +0.02(+0.21%)
Jan 11, 2005 10.44 10.44 10.29 10.35 88,377 -0.09(-0.89%)
Jan 10, 2005 10.49 10.49 10.41 10.44 69,277 -0.03(-0.27%)
Jan 07, 2005 10.56 10.58 10.45 10.47 105,535 +0.05(+0.47%)
Jan 06, 2005 10.49 10.49 10.39 10.42 187,762 -0.09(-0.85%)
Jan 05, 2005 10.56 10.59 10.47 10.51 105,859 -0.05(-0.50%)
Jan 04, 2005 10.65 10.67 10.53 10.56 232,761 -0.01(-0.09%)
Jan 03, 2005 10.72 10.72 10.52 10.57 98,413 -0.13(-1.21%)
Dec 31, 2004 10.77 10.77 10.64 10.70 72,838 -0.02(-0.17%)
Dec 30, 2004 10.75 10.76 10.66 10.72 157,008 +0.04(+0.38%)
Dec 29, 2004 10.65 10.69 10.61 10.68 91,291 -0.05(-0.46%)
Dec 28, 2004 10.77 10.77 10.69 10.73 95,823 +0.09(+0.84%)
Dec 27, 2004 10.56 10.70 10.56 10.64 200,388 +0.02(+0.20%)
Dec 23, 2004 10.57 10.64 10.54 10.62 76,400 +0.06(+0.53%)
Dec 22, 2004 10.54 10.58 10.52 10.56 172,223 +0.05(+0.44%)
Dec 21, 2004 10.59 10.60 10.50 10.52 252,184 -0.21(-1.93%)
Dec 20, 2004 10.73 10.76 10.68 10.72 71,220 +0.13(+1.19%)
Dec 17, 2004 10.63 10.63 10.55 10.60 84,493 -0.04(-0.38%)
Dec 16, 2004 10.69 10.70 10.59 10.64 204,920 -0.07(-0.69%)
Dec 15, 2004 10.70 10.71 10.61 10.71 114,600 +0.07(+0.67%)
Dec 14, 2004 10.48 10.64 10.44 10.64 133,700 +0.05(+0.47%)
Dec 13, 2004 10.66 10.69 10.50 10.59 1,891,871 +0.00(+0.00%)
Dec 10, 2004 10.50 10.67 10.48 10.59 241,177 +0.17(+1.60%)
Dec 09, 2004 10.32 10.43 10.28 10.43 120,103 -0.03(-0.33%)
Dec 08, 2004 10.46 10.48 10.39 10.46 104,564 -0.06(-0.53%)
Dec 07, 2004 10.58 10.59 10.48 10.52 84,169 -0.08(-0.79%)
Dec 06, 2004 10.63 10.64 10.59 10.60 55,357 -0.03(-0.26%)
Dec 03, 2004 10.63 10.68 10.59 10.63 61,508 +0.16(+1.56%)
Dec 02, 2004 10.49 10.49 10.40 10.46 131,433 +0.00(+0.00%)
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.