Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.66 11.86 11.56 11.66 127,827 -0.20(-1.72%)
Feb 25, 2005 11.64 11.91 11.64 11.86 51,437 +0.08(+0.66%)
Feb 24, 2005 11.54 11.80 11.52 11.78 78,580 +0.13(+1.09%)
Feb 23, 2005 11.96 11.96 11.62 11.66 53,538 -0.05(-0.42%)
Feb 22, 2005 11.76 11.81 11.68 11.70 110,241 -0.14(-1.15%)
Feb 18, 2005 11.91 12.05 11.73 11.84 125,307 +0.05(+0.41%)
Feb 17, 2005 11.93 12.07 11.79 11.79 119,944 -0.06(-0.53%)
Feb 16, 2005 11.66 11.96 11.49 11.86 93,966 +0.13(+1.12%)
Feb 15, 2005 11.90 11.91 11.66 11.72 207,467 -0.10(-0.82%)
Feb 14, 2005 11.77 11.92 11.75 11.82 119,671 -0.05(-0.41%)
Feb 11, 2005 11.77 12.05 11.68 11.87 121,895 +0.12(+0.99%)
Feb 10, 2005 12.05 12.11 11.73 11.75 170,017 -0.15(-1.23%)
Feb 09, 2005 12.88 13.18 11.88 11.90 479,121 -1.26(-9.55%)
Feb 08, 2005 12.77 13.25 12.45 13.16 177,770 +0.23(+1.75%)
Feb 07, 2005 13.38 13.38 12.84 12.93 223,989 -0.34(-2.57%)
Feb 04, 2005 12.54 13.58 12.41 13.27 249,715 +0.76(+6.07%)
Feb 03, 2005 12.37 12.51 12.26 12.51 95,730 -0.02(-0.16%)
Feb 02, 2005 12.11 12.54 12.10 12.53 117,595 +0.37(+3.04%)
Feb 01, 2005 12.32 12.32 12.11 12.16 131,492 +0.00(+0.00%)
Jan 31, 2005 12.39 12.39 12.14 12.16 167,013 +0.00(+0.00%)
Jan 28, 2005 12.04 12.48 12.04 12.16 89,621 +0.09(+0.73%)
Jan 27, 2005 12.05 12.11 11.97 12.07 142,907 -0.06(-0.48%)
Jan 26, 2005 12.16 12.21 12.08 12.13 100,937 +0.05(+0.40%)
Jan 25, 2005 12.11 12.26 12.05 12.08 107,368 -0.04(-0.32%)
Jan 24, 2005 12.43 12.47 12.07 12.12 125,425 -0.31(-2.50%)
Jan 21, 2005 12.55 12.59 12.41 12.43 119,757 -0.05(-0.39%)
Jan 20, 2005 12.41 12.63 12.38 12.48 114,509 -0.02(-0.16%)
Jan 19, 2005 12.68 12.68 12.45 12.50 146,365 -0.15(-1.15%)
Jan 18, 2005 11.69 12.76 11.69 12.65 269,778 +0.85(+7.17%)
Jan 14, 2005 11.85 11.85 11.63 11.80 179,205 +0.12(+1.00%)
Jan 13, 2005 11.77 11.77 11.60 11.69 144,837 +0.03(+0.25%)
Jan 12, 2005 11.73 11.79 11.41 11.66 285,294 -0.10(-0.83%)
Jan 11, 2005 11.87 11.98 11.69 11.75 223,228 -0.03(-0.25%)
Jan 10, 2005 11.78 11.87 11.68 11.78 155,794 +0.05(+0.41%)
Jan 07, 2005 12.05 12.05 11.69 11.73 223,641 -0.15(-1.23%)
Jan 06, 2005 11.70 12.11 11.68 11.88 200,664 +0.13(+1.08%)
Jan 05, 2005 12.26 12.33 11.72 11.75 389,757 -0.61(-4.96%)
Jan 04, 2005 13.04 13.04 12.26 12.37 200,249 -0.34(-2.68%)
Jan 03, 2005 12.97 13.18 12.57 12.71 141,977 -0.26(-2.03%)
Dec 31, 2004 12.66 13.11 12.66 12.97 124,876 +0.31(+2.46%)
Dec 30, 2004 12.83 12.86 12.66 12.66 76,878 -0.07(-0.54%)
Dec 29, 2004 12.72 12.84 12.59 12.73 114,187 -0.05(-0.38%)
Dec 28, 2004 12.23 12.79 12.23 12.77 158,999 +0.52(+4.21%)
Dec 27, 2004 12.35 12.41 12.22 12.26 93,940 +0.04(+0.32%)
Dec 23, 2004 12.26 12.36 12.21 12.22 204,222 +0.03(+0.24%)
Dec 22, 2004 11.99 12.31 11.99 12.19 107,404 +0.13(+1.05%)
Dec 21, 2004 11.77 12.06 11.75 12.06 190,552 +0.20(+1.65%)
Dec 20, 2004 12.19 12.35 11.78 11.87 210,594 -0.23(-1.94%)
Dec 17, 2004 12.21 12.24 12.10 12.10 162,185 -0.13(-1.03%)
Dec 16, 2004 12.16 12.35 12.11 12.23 100,312 +0.08(+0.64%)
Dec 15, 2004 12.06 12.21 11.93 12.15 177,397 +0.18(+1.46%)
Dec 14, 2004 12.02 12.16 11.92 11.98 156,532 -0.04(-0.32%)
Dec 13, 2004 12.05 12.45 11.99 12.02 128,782 -0.09(-0.72%)
Dec 10, 2004 12.22 12.23 12.04 12.10 96,098 -0.24(-1.97%)
Dec 09, 2004 12.69 12.69 12.30 12.35 88,081 -0.27(-2.16%)
Dec 08, 2004 12.31 12.74 12.31 12.62 97,845 +0.40(+3.26%)
Dec 07, 2004 12.32 12.55 12.19 12.22 75,851 -0.07(-0.55%)
Dec 06, 2004 12.58 12.58 12.21 12.29 179,144 -0.30(-2.40%)
Dec 03, 2004 12.71 12.84 12.58 12.59 156,018 -0.26(-2.04%)
Dec 02, 2004 13.10 13.13 12.75 12.85 101,237 -0.24(-1.86%)
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.