Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.19 12.20 12.14 12.17 18,031,830 -0.02(-0.17%)
Feb 25, 2005 12.21 12.28 12.16 12.19 26,953,256 +0.00(+0.00%)
Feb 24, 2005 12.00 12.23 11.95 12.19 20,825,190 +0.16(+1.37%)
Feb 23, 2005 12.12 12.15 11.96 12.03 27,612,718 +0.08(+0.65%)
Feb 22, 2005 12.10 12.19 11.90 11.95 33,272,272 -0.24(-1.98%)
Feb 18, 2005 12.15 12.20 12.09 12.19 39,748,768 +0.06(+0.52%)
Feb 17, 2005 12.41 12.46 12.13 12.13 47,099,300 -0.31(-2.51%)
Feb 16, 2005 12.54 12.58 12.39 12.44 34,809,700 -0.10(-0.78%)
Feb 15, 2005 12.27 12.57 12.21 12.54 23,256,338 +0.30(+2.49%)
Feb 14, 2005 12.25 12.30 12.20 12.23 18,321,206 -0.03(-0.22%)
Feb 11, 2005 12.09 12.30 12.08 12.26 12,622,282 +0.17(+1.41%)
Feb 10, 2005 12.06 12.10 12.03 12.09 17,927,498 +0.08(+0.64%)
Feb 09, 2005 12.17 12.26 11.99 12.01 27,106,802 -0.21(-1.68%)
Feb 08, 2005 12.10 12.27 12.01 12.22 23,293,740 +0.14(+1.14%)
Feb 07, 2005 12.11 12.18 12.07 12.08 9,903,727 -0.03(-0.25%)
Feb 04, 2005 11.94 12.35 11.89 12.11 41,628,724 -0.08(-0.63%)
Feb 03, 2005 11.99 12.19 11.99 12.19 26,211,116 +0.23(+1.94%)
Feb 02, 2005 12.02 12.02 11.90 11.96 27,813,508 -0.02(-0.20%)
Feb 01, 2005 11.82 12.02 11.80 11.98 25,602,838 +0.14(+1.17%)
Jan 31, 2005 11.89 11.90 11.79 11.84 16,516,055 -0.02(-0.15%)
Jan 28, 2005 11.82 11.95 11.79 11.86 29,866,696 +0.18(+1.58%)
Jan 27, 2005 11.80 11.85 11.63 11.68 21,220,866 -0.09(-0.73%)
Jan 26, 2005 11.56 11.77 11.54 11.76 25,783,944 +0.28(+2.41%)
Jan 25, 2005 11.66 11.74 11.36 11.48 56,674,280 -0.21(-1.82%)
Jan 24, 2005 11.59 11.82 11.51 11.70 35,723,104 +0.11(+0.98%)
Jan 21, 2005 11.77 11.83 11.55 11.58 23,256,338 -0.20(-1.72%)
Jan 20, 2005 11.68 11.83 11.68 11.79 16,649,915 +0.10(+0.89%)
Jan 19, 2005 11.80 11.87 11.67 11.68 27,532,008 -0.09(-0.78%)
Jan 18, 2005 11.64 11.79 11.60 11.78 31,276,172 +0.14(+1.19%)
Jan 14, 2005 11.65 11.69 11.57 11.64 18,512,154 +0.03(+0.30%)
Jan 13, 2005 11.85 11.86 11.59 11.60 22,777,982 -0.20(-1.65%)
Jan 12, 2005 11.84 11.90 11.76 11.80 34,138,428 +0.00(+0.03%)
Jan 11, 2005 11.88 11.98 11.75 11.79 29,093,060 +0.03(+0.24%)
Jan 10, 2005 11.77 11.93 11.69 11.77 23,402,010 +0.00(+0.00%)
Jan 07, 2005 11.80 11.82 11.65 11.77 15,071,146 -0.03(-0.29%)
Jan 06, 2005 11.79 11.86 11.72 11.80 20,586,996 +0.10(+0.85%)
Jan 05, 2005 11.74 11.76 11.65 11.70 25,157,948 -0.02(-0.19%)
Jan 04, 2005 11.85 11.88 11.61 11.72 36,618,792 -0.09(-0.79%)
Jan 03, 2005 11.92 11.94 11.79 11.82 33,770,312 -0.11(-0.90%)
Dec 31, 2004 11.92 12.01 11.90 11.92 19,083,032 +0.03(+0.24%)
Dec 30, 2004 11.79 11.99 11.71 11.90 30,896,242 +0.11(+0.93%)
Dec 29, 2004 11.66 11.79 11.65 11.79 30,494,660 +0.10(+0.87%)
Dec 28, 2004 11.52 11.70 11.50 11.68 30,370,642 +0.19(+1.63%)
Dec 27, 2004 11.57 11.61 11.43 11.50 21,898,044 -0.05(-0.46%)
Dec 23, 2004 11.65 11.68 11.51 11.55 30,427,730 -0.05(-0.44%)
Dec 22, 2004 11.90 11.90 11.50 11.60 111,409,552 -1.00(-7.93%)
Dec 21, 2004 12.59 12.61 12.41 12.60 16,846,770 +0.01(+0.05%)
Dec 20, 2004 12.55 12.70 12.46 12.59 17,925,530 +0.06(+0.50%)
Dec 17, 2004 12.60 12.66 12.30 12.53 41,034,228 -0.26(-2.02%)
Dec 16, 2004 12.81 12.81 12.66 12.79 18,153,880 -0.02(-0.17%)
Dec 15, 2004 12.84 12.85 12.70 12.81 30,589,150 -0.05(-0.41%)
Dec 14, 2004 12.80 12.86 12.75 12.86 16,262,113 +0.03(+0.22%)
Dec 13, 2004 12.76 12.90 12.72 12.84 25,494,568 -0.10(-0.80%)
Dec 10, 2004 12.86 13.01 12.80 12.94 11,342,730 +0.01(+0.11%)
Dec 09, 2004 12.78 12.95 12.75 12.93 27,260,348 +0.16(+1.22%)
Dec 08, 2004 12.50 12.82 12.48 12.77 42,083,460 +0.30(+2.43%)
Dec 07, 2004 12.56 12.56 12.45 12.47 20,480,696 -0.05(-0.42%)
Dec 06, 2004 12.20 12.56 12.20 12.52 42,638,588 +0.36(+2.98%)
Dec 03, 2004 12.14 12.33 12.07 12.16 42,262,596 +0.05(+0.42%)
Dec 02, 2004 12.15 12.15 11.90 12.11 107,879,952 -0.04(-0.34%)
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.