Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.32 12.32 12.08 12.10 167,886 +0.00(+0.00%)
Jan 28, 2005 11.97 12.42 11.97 12.10 90,090 +0.09(+0.73%)
Jan 27, 2005 11.99 12.05 11.91 12.01 143,654 -0.06(-0.48%)
Jan 26, 2005 12.10 12.15 12.02 12.07 101,465 +0.05(+0.40%)
Jan 25, 2005 12.05 12.20 11.98 12.02 107,930 -0.04(-0.32%)
Jan 24, 2005 12.37 12.41 12.01 12.06 126,081 -0.31(-2.50%)
Jan 21, 2005 12.49 12.52 12.34 12.37 120,383 -0.05(-0.39%)
Jan 20, 2005 12.34 12.56 12.31 12.42 115,108 -0.02(-0.16%)
Jan 19, 2005 12.61 12.61 12.39 12.44 147,131 -0.15(-1.15%)
Jan 18, 2005 11.62 12.69 11.62 12.58 271,189 +0.84(+7.17%)
Jan 14, 2005 11.79 11.79 11.57 11.74 180,143 +0.12(+1.00%)
Jan 13, 2005 11.71 11.71 11.54 11.62 145,595 +0.03(+0.25%)
Jan 12, 2005 11.66 11.73 11.35 11.60 286,787 -0.10(-0.83%)
Jan 11, 2005 11.81 11.91 11.62 11.69 224,396 -0.03(-0.25%)
Jan 10, 2005 11.72 11.81 11.61 11.72 156,609 +0.05(+0.41%)
Jan 07, 2005 11.98 11.98 11.62 11.67 224,811 -0.15(-1.23%)
Jan 06, 2005 11.63 12.05 11.61 11.82 201,713 +0.13(+1.08%)
Jan 05, 2005 12.20 12.26 11.66 11.69 391,796 -0.61(-4.96%)
Jan 04, 2005 12.97 12.97 12.20 12.30 201,296 -0.34(-2.68%)
Jan 03, 2005 12.90 13.12 12.51 12.64 142,719 -0.26(-2.03%)
Dec 31, 2004 12.59 13.04 12.59 12.90 125,530 +0.31(+2.46%)
Dec 30, 2004 12.77 12.80 12.59 12.59 77,281 -0.07(-0.54%)
Dec 29, 2004 12.65 12.78 12.52 12.66 114,785 -0.05(-0.38%)
Dec 28, 2004 12.17 12.73 12.17 12.71 159,831 +0.51(+4.21%)
Dec 27, 2004 12.28 12.34 12.16 12.20 94,431 +0.04(+0.32%)
Dec 23, 2004 12.20 12.29 12.15 12.16 205,290 +0.03(+0.24%)
Dec 22, 2004 11.92 12.24 11.92 12.13 107,966 +0.13(+1.05%)
Dec 21, 2004 11.71 12.00 11.69 12.00 191,549 +0.19(+1.65%)
Dec 20, 2004 12.13 12.28 11.72 11.81 211,696 -0.23(-1.94%)
Dec 17, 2004 12.15 12.18 12.04 12.04 163,034 -0.13(-1.03%)
Dec 16, 2004 12.10 12.28 12.05 12.17 100,837 +0.08(+0.64%)
Dec 15, 2004 12.00 12.15 11.87 12.09 178,325 +0.17(+1.46%)
Dec 14, 2004 11.95 12.10 11.86 11.91 157,351 -0.04(-0.32%)
Dec 13, 2004 11.98 12.39 11.93 11.95 129,456 -0.09(-0.72%)
Dec 10, 2004 12.16 12.17 11.97 12.04 96,601 -0.24(-1.97%)
Dec 09, 2004 12.62 12.62 12.23 12.28 88,542 -0.27(-2.16%)
Dec 08, 2004 12.24 12.67 12.24 12.55 98,357 +0.40(+3.26%)
Dec 07, 2004 12.25 12.49 12.13 12.16 76,247 -0.07(-0.55%)
Dec 06, 2004 12.51 12.51 12.15 12.22 180,081 -0.30(-2.40%)
Dec 03, 2004 12.64 12.78 12.51 12.52 156,835 -0.26(-2.04%)
Dec 02, 2004 13.03 13.06 12.68 12.79 101,767 -0.24(-1.86%)
Dec 01, 2004 13.05 13.31 12.83 13.03 184,317 -0.01(-0.11%)
Nov 30, 2004 12.78 13.35 12.73 13.04 297,036 +0.30(+2.39%)
Nov 29, 2004 12.87 12.98 12.67 12.74 203,431 -0.04(-0.30%)
Nov 26, 2004 12.58 12.86 12.58 12.78 45,252 +0.03(+0.23%)
Nov 24, 2004 12.35 12.88 12.35 12.75 160,037 -0.02(-0.15%)
Nov 23, 2004 12.63 12.77 12.27 12.77 152,185 +0.21(+1.70%)
Nov 22, 2004 12.29 12.55 12.24 12.55 98,770 +0.18(+1.49%)
Nov 19, 2004 12.58 12.78 12.23 12.37 104,970 -0.17(-1.39%)
Nov 18, 2004 12.67 12.67 12.41 12.54 72,115 -0.05(-0.38%)
Nov 17, 2004 12.30 12.59 12.30 12.59 77,384 +0.26(+2.12%)
Nov 16, 2004 12.46 12.58 12.16 12.33 122,843 -0.37(-2.90%)
Nov 15, 2004 12.82 12.86 12.58 12.70 93,191 -0.08(-0.61%)
Nov 12, 2004 12.57 12.87 12.30 12.78 170,472 +0.16(+1.30%)
Nov 11, 2004 12.33 12.62 11.98 12.61 120,984 +0.37(+3.00%)
Nov 10, 2004 12.34 12.38 12.15 12.24 70,462 -0.15(-1.17%)
Nov 09, 2004 12.68 12.68 12.18 12.39 79,554 -0.06(-0.47%)
Nov 08, 2004 12.21 12.66 12.21 12.45 69,945 -0.05(-0.39%)
Nov 05, 2004 12.57 12.73 12.26 12.50 127,906 -0.09(-0.69%)
Nov 04, 2004 11.71 12.73 11.71 12.58 311,810 +0.76(+6.47%)
Nov 03, 2004 12.32 12.32 11.71 11.82 186,177 -0.27(-2.24%)
Nov 02, 2004 12.00 12.34 11.89 12.09 169,853 +0.10(+0.81%)
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.