Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.17 10.19 10.03 10.06 1,095,981 -0.13(-1.25%)
Feb 25, 2005 10.16 10.21 10.11 10.19 959,633 +0.02(+0.15%)
Feb 24, 2005 10.03 10.19 9.992 10.17 980,670 +0.11(+1.07%)
Feb 23, 2005 10.01 10.09 9.984 10.07 790,041 +0.08(+0.79%)
Feb 22, 2005 10.17 10.19 9.978 9.988 1,656,958 -0.24(-2.35%)
Feb 18, 2005 10.08 10.26 10.08 10.23 997,551 +0.17(+1.72%)
Feb 17, 2005 10.04 10.07 9.976 10.06 1,011,056 -0.02(-0.15%)
Feb 16, 2005 10.10 10.10 9.990 10.07 865,617 -0.03(-0.27%)
Feb 15, 2005 10.05 10.17 10.01 10.10 783,029 +0.05(+0.48%)
Feb 14, 2005 10.04 10.09 10.02 10.05 518,643 -0.03(-0.34%)
Feb 11, 2005 9.963 10.17 9.963 10.08 712,388 +0.11(+1.12%)
Feb 10, 2005 10.01 10.02 9.901 9.973 545,134 -0.02(-0.15%)
Feb 09, 2005 10.02 10.06 9.973 9.988 1,108,967 -0.04(-0.40%)
Feb 08, 2005 9.957 10.05 9.905 10.03 950,024 +0.12(+1.16%)
Feb 07, 2005 10.01 10.08 9.911 9.913 1,264,794 -0.15(-1.45%)
Feb 04, 2005 10.06 10.14 10.02 10.06 672,132 +0.02(+0.15%)
Feb 03, 2005 9.992 10.05 9.963 10.04 820,428 +0.00(+0.04%)
Feb 02, 2005 10.08 10.08 10.00 10.04 1,010,277 -0.01(-0.13%)
Feb 01, 2005 9.896 10.10 9.874 10.05 1,949,393 +0.18(+1.79%)
Jan 31, 2005 10.06 10.18 9.732 9.876 6,977,664 +0.80(+8.80%)
Jan 28, 2005 9.174 9.193 9.004 9.077 1,321,411 -0.07(-0.74%)
Jan 27, 2005 9.179 9.183 9.110 9.145 1,494,898 -0.03(-0.27%)
Jan 26, 2005 9.278 9.330 9.133 9.170 1,605,795 -0.11(-1.18%)
Jan 25, 2005 9.239 9.376 9.239 9.280 899,120 +0.05(+0.54%)
Jan 24, 2005 9.283 9.337 9.229 9.229 1,039,624 -0.06(-0.60%)
Jan 21, 2005 9.422 9.443 9.274 9.285 757,837 -0.14(-1.49%)
Jan 20, 2005 9.453 9.470 9.395 9.426 1,069,231 -0.05(-0.49%)
Jan 19, 2005 9.603 9.634 9.470 9.472 900,678 -0.18(-1.86%)
Jan 18, 2005 9.484 9.651 9.462 9.651 951,062 +0.15(+1.56%)
Jan 14, 2005 9.557 9.586 9.451 9.503 987,941 -0.01(-0.06%)
Jan 13, 2005 9.693 9.693 9.486 9.509 1,003,264 -0.18(-1.91%)
Jan 12, 2005 9.742 9.778 9.568 9.693 1,504,507 -0.03(-0.26%)
Jan 11, 2005 9.930 9.944 9.697 9.718 1,318,294 -0.24(-2.42%)
Jan 10, 2005 9.780 10.03 9.770 9.959 1,049,753 +0.14(+1.45%)
Jan 07, 2005 9.780 9.884 9.757 9.817 769,005 +0.05(+0.51%)
Jan 06, 2005 9.790 9.815 9.676 9.767 850,035 +0.02(+0.22%)
Jan 05, 2005 10.04 10.06 9.703 9.745 2,355,062 -0.25(-2.54%)
Jan 04, 2005 10.34 10.34 9.969 10.000 1,875,375 -0.34(-3.28%)
Jan 03, 2005 10.32 10.45 10.30 10.34 1,913,293 +0.08(+0.81%)
Dec 31, 2004 10.29 10.33 10.24 10.26 547,731 -0.04(-0.43%)
Dec 30, 2004 10.24 10.34 10.22 10.30 352,947 +0.05(+0.47%)
Dec 29, 2004 10.26 10.28 10.20 10.25 293,733 -0.04(-0.41%)
Dec 28, 2004 10.11 10.29 10.11 10.29 458,909 +0.23(+2.34%)
Dec 27, 2004 10.15 10.17 10.05 10.06 420,472 -0.06(-0.63%)
Dec 23, 2004 10.24 10.25 10.11 10.12 475,271 -0.10(-0.98%)
Dec 22, 2004 10.20 10.32 10.14 10.22 773,160 +0.04(+0.38%)
Dec 21, 2004 10.20 10.27 10.15 10.18 807,961 +0.16(+1.57%)
Dec 20, 2004 10.04 10.12 9.967 10.03 462,286 +0.03(+0.25%)
Dec 17, 2004 10.000 10.04 9.971 10.00 1,100,396 -0.06(-0.55%)
Dec 16, 2004 10.09 10.15 10.01 10.06 537,602 -0.05(-0.48%)
Dec 15, 2004 10.19 10.22 10.06 10.11 730,827 -0.12(-1.15%)
Dec 14, 2004 9.961 10.27 9.953 10.22 1,153,118 +0.27(+2.71%)
Dec 13, 2004 9.948 10.00 9.896 9.953 712,907 +0.02(+0.17%)
Dec 10, 2004 9.934 9.984 9.861 9.936 818,350 -0.02(-0.17%)
Dec 09, 2004 9.909 10.01 9.790 9.953 699,922 +0.04(+0.45%)
Dec 08, 2004 9.834 9.946 9.834 9.909 415,278 +0.06(+0.63%)
Dec 07, 2004 10.11 10.11 9.832 9.847 1,021,185 -0.26(-2.61%)
Dec 06, 2004 10.08 10.14 10.06 10.11 699,142 -0.01(-0.10%)
Dec 03, 2004 9.934 10.12 9.924 10.12 847,957 +0.16(+1.64%)
Dec 02, 2004 10.05 10.07 9.928 9.957 850,554 -0.10(-0.96%)
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.