Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.14 10.26 10.13 10.17 2,900,041 +0.00(+0.03%)
Feb 25, 2005 10.21 10.21 10.02 10.16 4,091,098 -0.03(-0.28%)
Feb 24, 2005 10.10 10.20 10.02 10.19 2,597,867 +0.07(+0.74%)
Feb 23, 2005 10.01 10.14 10.01 10.12 2,340,373 +0.08(+0.78%)
Feb 22, 2005 10.04 10.18 10.00 10.04 3,341,543 -0.04(-0.35%)
Feb 18, 2005 10.11 10.13 9.985 10.07 2,263,360 -0.02(-0.17%)
Feb 17, 2005 10.10 10.13 10.04 10.09 2,220,445 -0.05(-0.49%)
Feb 16, 2005 10.06 10.18 10.05 10.14 2,065,831 -0.01(-0.08%)
Feb 15, 2005 10.02 10.15 10.00 10.15 5,393,853 +0.20(+1.97%)
Feb 14, 2005 9.874 10.03 9.679 9.953 5,199,263 -0.32(-3.13%)
Feb 11, 2005 10.14 10.33 10.14 10.27 2,636,668 +0.14(+1.39%)
Feb 10, 2005 9.856 10.19 9.842 10.13 4,349,180 +0.28(+2.80%)
Feb 09, 2005 10.03 10.08 9.684 9.857 5,594,910 -0.19(-1.93%)
Feb 08, 2005 9.211 10.10 9.202 10.05 9,542,564 +0.69(+7.34%)
Feb 07, 2005 9.228 9.424 9.218 9.364 2,002,927 +0.12(+1.25%)
Feb 04, 2005 9.213 9.264 9.172 9.248 1,536,145 +0.03(+0.31%)
Feb 03, 2005 9.185 9.228 9.121 9.219 1,532,030 -0.01(-0.13%)
Feb 02, 2005 9.109 9.245 9.109 9.231 2,327,440 +0.12(+1.27%)
Feb 01, 2005 9.129 9.163 9.071 9.116 2,630,201 +0.07(+0.83%)
Jan 31, 2005 8.930 9.104 8.900 9.041 2,930,611 +0.11(+1.26%)
Jan 28, 2005 9.015 9.015 8.879 8.929 2,952,363 -0.06(-0.72%)
Jan 27, 2005 8.930 9.049 8.913 8.993 2,945,896 +0.08(+0.90%)
Jan 26, 2005 8.952 8.952 8.888 8.913 1,914,744 -0.05(-0.59%)
Jan 25, 2005 8.959 9.020 8.944 8.966 1,845,373 +0.01(+0.06%)
Jan 24, 2005 8.976 9.043 8.930 8.961 2,424,441 -0.02(-0.17%)
Jan 21, 2005 9.134 9.134 8.959 8.976 2,386,816 -0.18(-1.97%)
Jan 20, 2005 9.250 9.259 9.138 9.157 2,456,775 -0.09(-1.01%)
Jan 19, 2005 9.255 9.320 9.230 9.250 1,957,660 -0.04(-0.42%)
Jan 18, 2005 9.117 9.289 9.075 9.289 3,018,794 +0.18(+1.98%)
Jan 14, 2005 9.048 9.126 9.048 9.109 2,797,161 +0.09(+0.96%)
Jan 13, 2005 9.146 9.146 9.014 9.022 2,734,257 -0.16(-1.72%)
Jan 12, 2005 9.134 9.208 9.083 9.180 2,708,390 +0.03(+0.33%)
Jan 11, 2005 9.170 9.199 9.102 9.150 2,637,256 -0.04(-0.43%)
Jan 10, 2005 9.015 9.214 9.002 9.189 3,202,802 +0.11(+1.18%)
Jan 07, 2005 9.083 9.109 8.988 9.082 3,339,192 +0.01(+0.11%)
Jan 06, 2005 9.041 9.094 9.003 9.071 3,957,060 +0.01(+0.13%)
Jan 05, 2005 9.221 9.221 9.060 9.060 2,503,218 -0.12(-1.35%)
Jan 04, 2005 9.305 9.337 9.162 9.184 2,270,415 -0.08(-0.84%)
Jan 03, 2005 9.384 9.415 9.189 9.262 3,523,200 -0.16(-1.68%)
Dec 31, 2004 9.357 9.459 9.328 9.420 1,572,006 +0.04(+0.40%)
Dec 30, 2004 9.323 9.405 9.299 9.383 1,684,881 +0.03(+0.29%)
Dec 29, 2004 9.257 9.362 9.208 9.356 2,343,901 +0.10(+1.07%)
Dec 28, 2004 9.165 9.286 9.143 9.257 1,516,745 +0.07(+0.82%)
Dec 27, 2004 9.187 9.199 9.138 9.182 2,273,354 -0.01(-0.06%)
Dec 23, 2004 9.216 9.216 9.141 9.187 1,998,224 +0.00(+0.00%)
Dec 22, 2004 9.236 9.245 9.170 9.187 1,627,268 -0.03(-0.35%)
Dec 21, 2004 9.151 9.242 9.151 9.219 2,308,040 +0.10(+1.12%)
Dec 20, 2004 9.143 9.143 9.036 9.117 2,080,528 -0.06(-0.61%)
Dec 17, 2004 9.085 9.184 9.085 9.174 3,814,791 +0.02(+0.26%)
Dec 16, 2004 9.126 9.194 9.075 9.150 3,593,158 +0.02(+0.26%)
Dec 15, 2004 9.100 9.150 9.066 9.126 2,275,118 +0.03(+0.28%)
Dec 14, 2004 9.066 9.126 9.005 9.100 3,779,518 +0.05(+0.58%)
Dec 13, 2004 9.085 9.100 8.961 9.048 3,781,282 -0.04(-0.49%)
Dec 10, 2004 9.281 9.281 8.998 9.092 2,831,846 -0.03(-0.28%)
Dec 09, 2004 9.100 9.160 9.083 9.117 3,750,712 -0.01(-0.09%)
Dec 08, 2004 9.092 9.134 9.041 9.126 5,152,232 -0.05(-0.56%)
Dec 07, 2004 9.168 9.201 9.123 9.177 5,309,197 +0.08(+0.88%)
Dec 06, 2004 9.179 9.185 9.077 9.097 3,018,794 -0.12(-1.26%)
Dec 03, 2004 9.211 9.228 9.172 9.213 1,847,725 +0.02(+0.26%)
Dec 02, 2004 9.262 9.262 9.168 9.189 2,601,983 -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.