Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.131 8.216 8.011 8.096 6,435,508 -0.15(-1.80%)
Feb 25, 2005 8.138 8.251 8.124 8.244 6,485,095 +0.13(+1.57%)
Feb 24, 2005 7.870 8.124 7.842 8.117 9,831,775 +0.14(+1.77%)
Feb 23, 2005 8.117 8.174 7.927 7.976 9,093,782 -0.13(-1.57%)
Feb 22, 2005 8.166 8.251 8.082 8.103 8,740,300 -0.13(-1.63%)
Feb 18, 2005 8.371 8.371 8.223 8.237 8,082,213 -0.04(-0.43%)
Feb 17, 2005 8.364 8.414 8.251 8.272 8,229,131 -0.08(-1.01%)
Feb 16, 2005 8.315 8.428 8.223 8.357 9,219,308 +0.05(+0.59%)
Feb 15, 2005 8.357 8.463 8.265 8.308 6,367,078 -0.06(-0.68%)
Feb 14, 2005 8.399 8.428 8.294 8.364 4,482,782 -0.05(-0.59%)
Feb 11, 2005 8.315 8.470 8.188 8.414 7,827,054 +0.11(+1.36%)
Feb 10, 2005 8.301 8.350 8.061 8.301 7,485,755 +0.06(+0.68%)
Feb 09, 2005 8.491 8.604 8.202 8.244 10,819,968 -0.29(-3.39%)
Feb 08, 2005 8.371 8.541 8.364 8.534 15,255,855 +0.23(+2.81%)
Feb 07, 2005 8.103 8.414 8.089 8.301 16,640,459 +0.31(+3.89%)
Feb 04, 2005 7.799 7.990 7.771 7.990 12,365,940 +0.19(+2.44%)
Feb 03, 2005 7.849 7.863 7.750 7.799 7,188,093 -0.04(-0.45%)
Feb 02, 2005 7.757 7.863 7.750 7.835 11,050,900 +0.12(+1.56%)
Feb 01, 2005 7.778 7.821 7.672 7.715 9,663,321 -0.01(-0.09%)
Jan 31, 2005 7.764 7.771 7.567 7.722 11,634,607 +0.14(+1.86%)
Jan 28, 2005 7.588 7.644 7.489 7.581 16,756,067 -0.01(-0.09%)
Jan 27, 2005 7.856 7.863 7.552 7.588 22,473,558 -0.14(-1.83%)
Jan 26, 2005 8.124 8.399 7.552 7.729 42,528,984 -0.40(-4.87%)
Jan 25, 2005 7.997 8.230 7.997 8.124 10,936,851 +0.18(+2.31%)
Jan 24, 2005 8.089 8.117 7.842 7.941 11,170,333 -0.19(-2.34%)
Jan 21, 2005 8.237 8.322 8.131 8.131 11,282,399 -0.10(-1.20%)
Jan 20, 2005 8.399 8.406 8.188 8.230 9,739,827 -0.19(-2.26%)
Jan 19, 2005 8.752 8.752 8.399 8.421 10,575,576 -0.21(-2.45%)
Jan 18, 2005 8.329 8.639 8.244 8.632 18,609,760 +0.32(+3.91%)
Jan 14, 2005 8.406 8.463 8.265 8.308 12,135,291 -0.07(-0.84%)
Jan 13, 2005 8.343 8.442 8.329 8.378 15,562,018 +0.04(+0.51%)
Jan 12, 2005 8.230 8.364 8.159 8.336 12,164,051 +0.04(+0.43%)
Jan 11, 2005 8.258 8.336 8.159 8.301 16,061,427 -0.09(-1.09%)
Jan 10, 2005 8.385 8.414 8.322 8.392 9,504,361 +0.01(+0.08%)
Jan 07, 2005 8.392 8.421 8.301 8.385 12,514,275 +0.10(+1.19%)
Jan 06, 2005 8.294 8.336 8.223 8.286 14,514,746 +0.24(+2.98%)
Jan 05, 2005 8.145 8.209 7.962 8.047 10,602,353 -0.09(-1.13%)
Jan 04, 2005 8.301 8.371 8.138 8.138 10,377,229 -0.13(-1.54%)
Jan 03, 2005 8.357 8.463 8.251 8.265 8,779,686 -0.04(-0.51%)
Dec 31, 2004 8.329 8.392 8.279 8.308 4,576,572 +0.01(+0.09%)
Dec 30, 2004 8.166 8.322 8.166 8.301 5,272,912 +0.11(+1.38%)
Dec 29, 2004 8.251 8.279 8.174 8.188 9,293,688 -0.07(-0.85%)
Dec 28, 2004 8.343 8.385 8.237 8.258 8,569,438 -0.12(-1.43%)
Dec 27, 2004 8.308 8.435 8.272 8.378 7,563,819 +0.04(+0.51%)
Dec 23, 2004 8.357 8.385 8.244 8.336 5,450,290 -0.05(-0.59%)
Dec 22, 2004 8.385 8.406 8.258 8.385 10,119,378 +0.06(+0.68%)
Dec 21, 2004 8.202 8.364 8.145 8.329 11,124,997 +0.13(+1.55%)
Dec 20, 2004 8.152 8.294 8.138 8.202 7,568,777 +0.06(+0.78%)
Dec 17, 2004 8.188 8.294 8.117 8.138 12,735,999 -0.06(-0.77%)
Dec 16, 2004 8.096 8.378 8.082 8.202 17,573,114 +0.06(+0.69%)
Dec 15, 2004 8.096 8.174 7.984 8.145 13,274,794 +0.12(+1.50%)
Dec 14, 2004 7.870 8.025 7.799 8.025 19,059,016 +0.20(+2.52%)
Dec 13, 2004 7.941 8.011 7.807 7.828 8,737,608 -0.10(-1.25%)
Dec 10, 2004 8.025 8.025 7.863 7.927 9,306,580 +0.07(+0.90%)
Dec 09, 2004 7.877 8.032 7.778 7.856 14,896,422 -0.01(-0.18%)
Dec 08, 2004 8.082 8.096 7.835 7.870 15,821,569 -0.20(-2.53%)
Dec 07, 2004 8.272 8.364 8.075 8.075 12,985,491 -0.17(-2.05%)
Dec 06, 2004 8.329 8.364 8.230 8.244 15,775,949 -0.15(-1.77%)
Dec 03, 2004 8.463 8.470 8.322 8.392 18,656,656 +0.06(+0.76%)
Dec 02, 2004 8.886 8.886 8.202 8.329 50,296,252 -0.73(-8.10%)
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.