Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.06 19.19 18.88 19.03 2,972,795 -0.01(-0.03%)
Feb 25, 2005 18.78 19.18 18.74 19.04 3,499,584 +0.26(+1.37%)
Feb 24, 2005 18.61 18.79 18.55 18.78 2,923,310 +0.26(+1.42%)
Feb 23, 2005 18.52 18.98 18.38 18.52 3,947,231 -0.11(-0.61%)
Feb 22, 2005 19.16 19.16 18.53 18.63 5,279,120 -0.59(-3.05%)
Feb 18, 2005 19.62 19.62 19.12 19.22 3,299,186 -0.39(-2.00%)
Feb 17, 2005 19.66 19.81 19.55 19.61 1,918,866 -0.04(-0.20%)
Feb 16, 2005 19.69 19.72 19.57 19.65 1,580,366 -0.09(-0.46%)
Feb 15, 2005 19.83 19.88 19.69 19.75 1,995,199 -0.08(-0.40%)
Feb 14, 2005 19.71 19.89 19.69 19.83 3,230,925 +0.14(+0.69%)
Feb 11, 2005 19.74 19.79 19.53 19.69 2,139,619 -0.05(-0.23%)
Feb 10, 2005 19.86 19.88 19.70 19.73 1,424,892 -0.05(-0.26%)
Feb 09, 2005 19.91 19.97 19.78 19.79 1,659,332 -0.15(-0.74%)
Feb 08, 2005 19.98 20.07 19.89 19.93 4,733,730 -0.19(-0.96%)
Feb 07, 2005 20.29 20.31 20.11 20.13 1,678,635 -0.19(-0.93%)
Feb 04, 2005 20.30 20.44 20.19 20.32 2,564,103 +0.02(+0.08%)
Feb 03, 2005 20.24 20.30 20.14 20.30 1,835,162 -0.02(-0.08%)
Feb 02, 2005 20.23 20.32 20.12 20.32 3,126,164 +0.02(+0.08%)
Feb 01, 2005 20.13 20.31 20.03 20.30 2,338,437 +0.21(+1.05%)
Jan 31, 2005 20.20 20.23 19.98 20.09 3,245,490 -0.08(-0.40%)
Jan 28, 2005 20.03 20.17 19.80 20.17 2,946,473 +0.07(+0.34%)
Jan 27, 2005 19.57 20.10 19.56 20.10 4,773,037 +0.44(+2.23%)
Jan 26, 2005 19.03 20.00 19.03 19.66 5,119,082 +0.52(+2.74%)
Jan 25, 2005 19.38 19.40 19.10 19.14 2,670,268 -0.18(-0.91%)
Jan 24, 2005 19.23 19.47 19.09 19.31 2,376,867 +0.09(+0.47%)
Jan 21, 2005 19.57 19.59 19.19 19.22 6,435,002 -0.55(-2.80%)
Jan 20, 2005 19.75 19.84 19.61 19.77 1,882,366 -0.03(-0.14%)
Jan 19, 2005 19.83 19.97 19.77 19.80 1,745,317 -0.03(-0.17%)
Jan 18, 2005 19.66 19.93 19.61 19.84 2,967,355 +0.14(+0.69%)
Jan 14, 2005 19.35 19.77 19.34 19.70 2,929,802 +0.37(+1.92%)
Jan 13, 2005 19.12 19.48 19.12 19.33 2,503,388 +0.17(+0.89%)
Jan 12, 2005 19.03 19.20 18.95 19.16 1,963,789 +0.08(+0.42%)
Jan 11, 2005 19.09 19.14 18.97 19.08 1,578,787 +0.00(+0.00%)
Jan 10, 2005 18.97 19.20 18.92 19.08 1,944,661 +0.06(+0.33%)
Jan 07, 2005 19.15 19.43 18.98 19.02 2,467,239 -0.07(-0.39%)
Jan 06, 2005 19.15 19.15 18.95 19.09 3,126,164 +0.01(+0.03%)
Jan 05, 2005 19.29 19.36 19.04 19.08 1,915,181 -0.23(-1.18%)
Jan 04, 2005 19.40 19.57 19.30 19.31 1,711,625 -0.07(-0.38%)
Jan 03, 2005 19.50 19.54 19.35 19.39 2,724,316 -0.18(-0.93%)
Dec 31, 2004 19.72 19.72 19.57 19.57 946,886 -0.14(-0.69%)
Dec 30, 2004 19.72 19.78 19.67 19.71 1,480,519 -0.01(-0.06%)
Dec 29, 2004 19.78 19.90 19.72 19.72 2,155,939 -0.07(-0.35%)
Dec 28, 2004 19.72 19.87 19.65 19.79 1,086,743 +0.07(+0.35%)
Dec 27, 2004 19.95 19.96 19.66 19.72 1,402,430 -0.17(-0.83%)
Dec 23, 2004 20.00 20.04 19.81 19.88 1,759,531 -0.19(-0.96%)
Dec 22, 2004 19.99 20.09 19.95 20.08 2,909,096 +0.09(+0.43%)
Dec 21, 2004 19.91 20.05 19.87 19.99 1,889,034 +0.14(+0.69%)
Dec 20, 2004 19.85 20.00 19.83 19.85 1,697,937 +0.02(+0.11%)
Dec 17, 2004 19.89 20.09 19.68 19.83 2,833,815 -0.06(-0.29%)
Dec 16, 2004 19.75 19.89 19.64 19.89 2,226,306 +0.04(+0.20%)
Dec 15, 2004 19.60 19.89 19.60 19.85 1,714,959 +0.19(+0.96%)
Dec 14, 2004 19.49 19.66 19.42 19.66 1,618,094 +0.14(+0.73%)
Dec 13, 2004 19.38 19.54 19.28 19.52 1,847,446 +0.26(+1.36%)
Dec 10, 2004 19.34 19.37 19.18 19.26 2,158,044 -0.02(-0.12%)
Dec 09, 2004 19.32 19.38 19.15 19.28 3,921,260 -0.10(-0.53%)
Dec 08, 2004 19.57 19.65 19.36 19.38 4,304,858 -0.14(-0.70%)
Dec 07, 2004 19.46 19.63 19.38 19.52 3,912,311 +0.10(+0.53%)
Dec 06, 2004 19.38 19.50 19.36 19.42 2,908,218 +0.01(+0.06%)
Dec 03, 2004 19.43 19.54 19.40 19.40 3,582,410 +0.08(+0.41%)
Dec 02, 2004 19.38 19.44 19.20 19.32 3,449,046 -0.06(-0.29%)
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.