Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.752 10.24 9.472 10.03 607,413 +0.21(+2.19%)
Feb 25, 2005 9.955 10.08 9.579 9.812 625,144 -0.05(-0.54%)
Feb 24, 2005 10.51 10.53 9.728 9.866 846,640 -0.64(-6.08%)
Feb 23, 2005 10.36 11.02 10.30 10.50 865,794 +0.17(+1.62%)
Feb 22, 2005 11.10 11.15 10.24 10.34 949,393 -0.91(-8.06%)
Feb 18, 2005 12.34 12.51 11.21 11.24 1,141,116 -1.10(-8.89%)
Feb 17, 2005 12.47 13.03 12.26 12.34 764,821 -0.03(-0.24%)
Feb 16, 2005 12.05 12.68 12.05 12.37 487,985 +0.16(+1.27%)
Feb 15, 2005 12.56 12.69 11.99 12.22 697,349 +0.01(+0.05%)
Feb 14, 2005 12.47 13.33 12.08 12.21 1,652,367 -0.18(-1.44%)
Feb 11, 2005 11.77 13.42 11.23 12.39 3,295,692 +0.88(+7.62%)
Feb 10, 2005 11.99 12.10 11.34 11.51 755,604 -0.39(-3.26%)
Feb 09, 2005 12.08 12.22 11.61 11.90 911,429 +0.05(+0.45%)
Feb 08, 2005 12.54 12.97 11.77 11.85 2,996,915 -0.98(-7.63%)
Feb 07, 2005 10.32 12.87 10.15 12.82 7,472,722 +2.31(+22.02%)
Feb 04, 2005 10.68 11.02 10.38 10.51 950,427 -0.02(-0.17%)
Feb 03, 2005 10.97 11.15 10.29 10.53 788,363 -0.45(-4.08%)
Feb 02, 2005 10.89 11.57 10.63 10.97 1,931,841 +0.10(+0.93%)
Feb 01, 2005 11.02 11.78 10.59 10.87 4,465,526 -0.47(-4.15%)
Jan 31, 2005 10.52 11.36 9.973 11.34 9,528,237 +1.76(+18.36%)
Jan 28, 2005 7.826 9.585 7.408 9.585 4,352,768 +1.76(+22.48%)
Jan 27, 2005 7.784 8.142 7.605 7.826 574,543 +0.07(+0.92%)
Jan 26, 2005 7.301 7.844 7.301 7.754 559,741 +0.45(+6.21%)
Jan 25, 2005 7.569 7.635 7.272 7.301 378,596 +0.07(+0.99%)
Jan 24, 2005 7.277 7.694 7.164 7.229 498,289 -0.05(-0.66%)
Jan 21, 2005 7.712 7.897 7.277 7.277 431,437 -0.45(-5.78%)
Jan 20, 2005 8.327 8.357 7.456 7.724 561,298 -0.57(-6.84%)
Jan 19, 2005 8.392 8.738 8.017 8.291 755,490 -0.03(-0.36%)
Jan 18, 2005 7.993 8.571 7.915 8.321 557,545 +0.30(+3.72%)
Jan 14, 2005 7.855 8.178 7.850 8.023 384,131 +0.18(+2.28%)
Jan 13, 2005 8.643 8.649 7.790 7.844 620,676 -0.64(-7.52%)
Jan 12, 2005 7.635 8.822 7.551 8.482 1,839,045 +0.84(+11.01%)
Jan 11, 2005 8.207 8.351 7.486 7.641 1,019,454 -0.70(-8.43%)
Jan 10, 2005 8.971 9.174 8.255 8.345 1,240,485 -0.82(-8.92%)
Jan 07, 2005 9.585 9.758 9.126 9.162 547,563 -0.43(-4.48%)
Jan 06, 2005 9.699 10.19 9.496 9.591 397,548 -0.10(-0.99%)
Jan 05, 2005 9.591 10.25 9.543 9.687 574,422 -0.05(-0.49%)
Jan 04, 2005 10.53 10.62 9.669 9.734 484,481 -0.54(-5.29%)
Jan 03, 2005 10.86 11.18 10.21 10.28 489,186 -0.56(-5.16%)
Dec 31, 2004 11.06 11.30 10.80 10.84 368,334 -0.35(-3.10%)
Dec 30, 2004 11.33 11.63 11.03 11.18 370,681 -0.02(-0.21%)
Dec 29, 2004 11.17 11.92 11.05 11.21 817,478 +0.07(+0.59%)
Dec 28, 2004 11.36 11.53 10.85 11.14 510,504 -0.30(-2.66%)
Dec 27, 2004 10.52 11.54 10.20 11.45 892,252 +0.77(+7.21%)
Dec 23, 2004 11.33 11.33 10.54 10.68 460,208 -0.35(-3.19%)
Dec 22, 2004 11.33 11.51 10.96 11.03 422,319 -0.48(-4.20%)
Dec 21, 2004 11.63 11.69 11.29 11.51 225,158 +0.07(+0.57%)
Dec 20, 2004 11.26 12.10 11.07 11.45 698,276 +0.26(+2.37%)
Dec 17, 2004 11.68 12.08 10.96 11.18 682,852 -0.49(-4.21%)
Dec 16, 2004 12.90 12.91 11.52 11.67 1,017,321 -1.02(-8.04%)
Dec 15, 2004 12.68 13.24 12.68 12.69 404,715 -0.16(-1.25%)
Dec 14, 2004 13.03 13.09 12.65 12.85 216,775 -0.27(-2.05%)
Dec 13, 2004 13.12 13.38 12.59 13.12 352,240 +0.00(+0.00%)
Dec 10, 2004 13.06 13.68 12.97 13.12 346,875 +0.03(+0.23%)
Dec 09, 2004 12.73 13.43 12.63 13.09 363,305 +0.02(+0.14%)
Dec 08, 2004 12.99 13.27 12.62 13.07 690,900 +0.30(+2.33%)
Dec 07, 2004 14.07 14.40 12.56 12.78 1,084,550 -1.38(-9.73%)
Dec 06, 2004 14.19 14.52 13.78 14.15 757,123 -0.05(-0.34%)
Dec 03, 2004 14.88 15.03 14.20 14.20 955,625 -0.41(-2.82%)
Dec 02, 2004 14.37 15.09 13.96 14.61 2,458,471 +0.40(+2.81%)
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.