Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.11 12.22 12.05 12.09 9,534,536 -0.07(-0.58%)
Feb 25, 2005 12.04 12.20 12.02 12.17 5,162,405 +0.08(+0.68%)
Feb 24, 2005 12.00 12.12 11.96 12.08 7,095,508 +0.15(+1.23%)
Feb 23, 2005 11.91 11.97 11.80 11.94 4,984,941 +0.11(+0.90%)
Feb 22, 2005 12.04 12.09 11.82 11.83 9,121,585 -0.28(-2.29%)
Feb 18, 2005 11.95 12.11 11.89 12.11 9,453,100 +0.19(+1.63%)
Feb 17, 2005 12.20 12.20 11.91 11.91 7,936,002 -0.28(-2.30%)
Feb 16, 2005 12.14 12.30 12.13 12.19 12,125,240 +0.18(+1.47%)
Feb 15, 2005 11.81 12.06 11.79 12.02 8,246,480 +0.19(+1.59%)
Feb 14, 2005 11.80 11.88 11.73 11.83 4,953,385 +0.06(+0.48%)
Feb 11, 2005 11.62 11.80 11.49 11.77 9,372,002 +0.15(+1.29%)
Feb 10, 2005 11.89 11.89 11.57 11.62 11,067,242 -0.24(-2.01%)
Feb 09, 2005 11.95 12.01 11.81 11.86 5,909,587 -0.06(-0.47%)
Feb 08, 2005 11.89 11.98 11.87 11.91 5,491,545 -0.01(-0.12%)
Feb 07, 2005 11.97 12.07 11.88 11.93 6,208,188 -0.01(-0.10%)
Feb 04, 2005 11.73 11.99 11.71 11.94 10,279,342 +0.24(+2.07%)
Feb 03, 2005 11.89 11.93 11.62 11.70 12,000,371 -0.17(-1.44%)
Feb 02, 2005 11.92 11.95 11.82 11.87 5,540,068 -0.05(-0.40%)
Feb 01, 2005 11.82 11.95 11.60 11.92 12,723,121 +0.20(+1.74%)
Jan 31, 2005 11.79 12.07 11.48 11.71 22,110,054 -0.06(-0.48%)
Jan 28, 2005 11.99 12.03 11.70 11.77 5,426,396 -0.21(-1.75%)
Jan 27, 2005 12.01 12.10 11.96 11.98 5,017,855 -0.05(-0.44%)
Jan 26, 2005 11.97 12.04 11.89 12.03 4,169,557 +0.09(+0.76%)
Jan 25, 2005 11.95 12.00 11.91 11.94 5,378,213 +0.07(+0.57%)
Jan 24, 2005 11.93 12.01 11.87 11.87 4,142,072 +0.00(+0.03%)
Jan 21, 2005 11.89 11.94 11.78 11.87 6,977,764 -0.02(-0.17%)
Jan 20, 2005 12.15 12.15 11.85 11.89 8,535,580 -0.26(-2.11%)
Jan 19, 2005 12.32 12.32 12.05 12.15 7,221,735 +0.06(+0.46%)
Jan 18, 2005 11.83 12.09 11.76 12.09 5,153,583 +0.28(+2.40%)
Jan 14, 2005 11.73 11.85 11.64 11.81 5,849,527 +0.04(+0.35%)
Jan 13, 2005 11.83 11.86 11.66 11.77 4,823,425 -0.04(-0.37%)
Jan 12, 2005 11.73 11.84 11.66 11.81 4,660,213 +0.14(+1.16%)
Jan 11, 2005 11.90 11.90 11.68 11.68 5,411,127 -0.23(-1.91%)
Jan 10, 2005 11.72 11.93 11.66 11.90 5,535,996 +0.20(+1.71%)
Jan 07, 2005 11.88 11.88 11.69 11.70 4,395,883 -0.12(-1.00%)
Jan 06, 2005 11.66 11.88 11.66 11.82 5,770,466 +0.14(+1.16%)
Jan 05, 2005 11.80 11.86 11.69 11.69 4,575,722 -0.08(-0.65%)
Jan 04, 2005 11.83 11.89 11.68 11.76 8,353,365 -0.07(-0.62%)
Jan 03, 2005 11.96 12.03 11.79 11.84 5,825,436 -0.10(-0.86%)
Dec 31, 2004 12.02 12.07 11.94 11.94 3,343,653 -0.05(-0.42%)
Dec 30, 2004 12.03 12.03 11.94 11.99 3,844,149 -0.04(-0.34%)
Dec 29, 2004 12.02 12.12 12.00 12.03 5,772,841 -0.06(-0.46%)
Dec 28, 2004 11.95 12.13 11.95 12.09 4,192,630 +0.18(+1.49%)
Dec 27, 2004 12.05 12.05 11.85 11.91 3,637,504 -0.05(-0.44%)
Dec 23, 2004 12.02 12.02 11.96 11.96 2,515,374 -0.01(-0.10%)
Dec 22, 2004 11.91 12.08 11.87 11.97 6,728,704 +0.02(+0.15%)
Dec 21, 2004 11.89 11.99 11.76 11.96 6,641,499 +0.14(+1.17%)
Dec 20, 2004 11.80 11.86 11.76 11.82 7,276,365 +0.14(+1.24%)
Dec 17, 2004 11.79 11.88 11.65 11.67 13,835,749 -0.35(-2.92%)
Dec 16, 2004 12.14 12.14 11.82 12.02 7,926,501 -0.11(-0.92%)
Dec 15, 2004 11.90 12.16 11.85 12.14 6,842,036 +0.24(+1.98%)
Dec 14, 2004 11.91 11.95 11.82 11.90 5,193,962 -0.06(-0.54%)
Dec 13, 2004 11.92 11.97 11.83 11.97 5,058,234 +0.08(+0.67%)
Dec 10, 2004 12.04 12.04 11.67 11.89 6,108,428 +0.06(+0.47%)
Dec 09, 2004 11.64 11.86 11.59 11.83 5,860,046 +0.02(+0.15%)
Dec 08, 2004 11.77 11.83 11.74 11.81 6,585,850 +0.09(+0.80%)
Dec 07, 2004 11.76 11.76 11.68 11.72 14,116,706 -0.10(-0.85%)
Dec 06, 2004 11.80 11.86 11.68 11.82 10,285,450 -0.11(-0.94%)
Dec 03, 2004 11.74 11.99 11.71 11.93 5,055,180 +0.15(+1.28%)
Dec 02, 2004 11.69 11.92 11.69 11.78 5,406,376 +0.04(+0.35%)
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.