Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.28 10.30 10.03 10.13 7,019,791 -0.13(-1.28%)
Feb 25, 2005 10.10 10.28 10.07 10.26 8,528,609 +0.23(+2.31%)
Feb 24, 2005 9.967 10.05 9.763 10.03 6,290,559 +0.09(+0.94%)
Feb 23, 2005 9.925 9.939 9.822 9.939 8,989,251 +0.10(+1.02%)
Feb 22, 2005 9.825 10.05 9.804 9.839 11,236,543 +0.06(+0.64%)
Feb 18, 2005 9.849 9.887 9.756 9.777 7,666,076 -0.09(-0.95%)
Feb 17, 2005 10.04 10.04 9.853 9.870 10,956,601 -0.24(-2.36%)
Feb 16, 2005 9.998 10.14 9.949 10.11 9,350,529 -0.00(-0.03%)
Feb 15, 2005 10.09 10.21 10.05 10.11 8,649,330 +0.01(+0.10%)
Feb 14, 2005 10.09 10.14 9.987 10.10 8,450,184 +0.14(+1.39%)
Feb 11, 2005 9.901 10.01 9.811 9.963 19,207,294 -0.00(-0.03%)
Feb 10, 2005 9.994 10.03 9.794 9.967 59,067,212 -0.88(-8.16%)
Feb 09, 2005 10.65 10.98 10.52 10.85 52,713,640 +0.62(+6.05%)
Feb 08, 2005 10.30 10.30 10.20 10.23 6,953,815 -0.05(-0.47%)
Feb 07, 2005 10.31 10.37 10.23 10.28 8,892,993 +0.08(+0.78%)
Feb 04, 2005 10.10 10.21 10.04 10.20 7,750,622 +0.16(+1.62%)
Feb 03, 2005 10.12 10.17 9.991 10.04 12,437,968 -0.36(-3.46%)
Feb 02, 2005 10.46 10.48 10.33 10.40 4,776,453 -0.01(-0.10%)
Feb 01, 2005 10.22 10.51 10.17 10.41 8,854,701 +0.27(+2.66%)
Jan 31, 2005 10.25 10.25 10.10 10.14 5,644,765 +0.09(+0.86%)
Jan 28, 2005 10.20 10.22 9.967 10.05 12,230,373 -0.17(-1.66%)
Jan 27, 2005 10.35 10.37 10.18 10.22 19,294,004 +0.07(+0.65%)
Jan 26, 2005 10.08 10.17 10.02 10.16 9,618,034 +0.24(+2.37%)
Jan 25, 2005 9.915 10.02 9.901 9.922 9,702,695 +0.20(+2.06%)
Jan 24, 2005 9.963 10.02 9.683 9.721 21,105,000 -0.22(-2.26%)
Jan 21, 2005 10.05 10.13 9.922 9.946 12,122,018 -0.02(-0.21%)
Jan 20, 2005 10.12 10.18 9.960 9.967 20,764,140 -0.31(-3.03%)
Jan 19, 2005 10.58 10.61 10.28 10.28 11,137,980 -0.29(-2.75%)
Jan 18, 2005 10.42 10.64 10.33 10.57 8,890,141 +0.13(+1.23%)
Jan 14, 2005 10.46 10.49 10.33 10.44 19,390,800 +0.16(+1.51%)
Jan 13, 2005 10.25 10.45 10.16 10.28 25,936,034 -0.08(-0.73%)
Jan 12, 2005 10.55 10.56 10.23 10.36 23,317,524 -0.16(-1.51%)
Jan 11, 2005 10.71 10.75 10.52 10.52 14,338,274 -0.17(-1.62%)
Jan 10, 2005 10.80 10.82 10.68 10.69 12,462,243 +0.15(+1.44%)
Jan 07, 2005 10.77 10.85 10.52 10.54 7,481,665 -0.11(-1.07%)
Jan 06, 2005 10.68 10.75 10.61 10.65 8,886,476 -0.03(-0.26%)
Jan 05, 2005 10.86 10.87 10.64 10.68 17,637,688 -0.26(-2.37%)
Jan 04, 2005 11.09 11.23 10.90 10.94 12,640,617 +0.09(+0.86%)
Jan 03, 2005 11.17 11.17 10.82 10.85 15,665,236 -0.04(-0.35%)
Dec 31, 2004 10.99 11.02 10.86 10.89 6,221,466 -0.13(-1.22%)
Dec 30, 2004 11.08 11.10 11.00 11.02 3,953,355 -0.04(-0.38%)
Dec 29, 2004 11.02 11.12 10.98 11.06 2,953,663 +0.00(+0.03%)
Dec 28, 2004 10.98 11.06 10.95 11.06 3,425,740 +0.13(+1.23%)
Dec 27, 2004 10.94 11.02 10.89 10.92 3,795,996 +0.09(+0.86%)
Dec 23, 2004 10.87 10.89 10.73 10.83 5,235,947 -0.06(-0.51%)
Dec 22, 2004 10.99 11.00 10.88 10.89 7,665,466 -0.17(-1.50%)
Dec 21, 2004 11.03 11.11 10.97 11.05 5,268,634 +0.01(+0.13%)
Dec 20, 2004 11.14 11.28 11.00 11.04 10,937,029 -0.02(-0.22%)
Dec 17, 2004 10.86 11.07 10.80 11.06 20,561,094 +0.14(+1.27%)
Dec 16, 2004 11.11 11.19 10.84 10.92 8,750,491 -0.12(-1.10%)
Dec 15, 2004 11.13 11.21 10.98 11.05 4,882,468 -0.13(-1.21%)
Dec 14, 2004 11.08 11.24 11.08 11.18 3,715,870 -0.01(-0.09%)
Dec 13, 2004 11.19 11.24 11.03 11.19 7,693,524 +0.19(+1.76%)
Dec 10, 2004 10.94 11.10 10.92 11.00 5,578,723 -0.05(-0.44%)
Dec 09, 2004 11.20 11.20 10.92 11.05 25,144,754 -0.47(-4.05%)
Dec 08, 2004 11.58 11.66 11.35 11.51 7,247,481 -0.23(-1.94%)
Dec 07, 2004 11.80 11.95 11.70 11.74 10,257,840 +0.07(+0.59%)
Dec 06, 2004 11.74 11.74 11.59 11.67 5,056,025 -0.02(-0.21%)
Dec 03, 2004 11.73 11.74 11.63 11.70 9,731,381 +0.09(+0.74%)
Dec 02, 2004 11.73 11.77 11.53 11.61 8,829,460 -0.13(-1.15%)
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.