Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.54 17.95 17.54 17.95 960,014 +0.51(+2.90%)
Jan 28, 2005 17.56 17.68 17.43 17.44 564,070 -0.20(-1.13%)
Jan 27, 2005 17.31 17.67 17.27 17.64 534,224 +0.25(+1.46%)
Jan 26, 2005 17.48 17.48 17.20 17.39 473,333 +0.05(+0.27%)
Jan 25, 2005 17.28 17.50 17.28 17.34 586,117 +0.13(+0.77%)
Jan 24, 2005 17.35 17.44 17.17 17.21 636,360 -0.11(-0.65%)
Jan 21, 2005 17.33 17.40 17.28 17.32 734,146 -0.02(-0.12%)
Jan 20, 2005 17.34 17.54 17.20 17.34 676,104 +0.01(+0.04%)
Jan 19, 2005 17.57 17.58 17.30 17.34 741,045 -0.23(-1.33%)
Jan 18, 2005 17.41 17.67 17.35 17.57 924,919 +0.02(+0.11%)
Jan 14, 2005 17.30 17.61 17.20 17.55 1,097,545 +0.23(+1.31%)
Jan 13, 2005 17.27 17.43 17.24 17.32 640,409 -0.09(-0.50%)
Jan 12, 2005 17.40 17.43 17.24 17.41 522,376 +0.06(+0.35%)
Jan 11, 2005 17.34 17.40 17.23 17.35 1,050,452 +0.01(+0.08%)
Jan 10, 2005 17.45 17.60 17.23 17.34 1,299,567 -0.10(-0.57%)
Jan 07, 2005 17.44 17.56 17.20 17.44 1,018,806 -0.04(-0.23%)
Jan 06, 2005 17.33 17.54 17.28 17.48 1,008,458 +0.15(+0.85%)
Jan 05, 2005 17.34 17.42 17.26 17.33 904,672 -0.01(-0.08%)
Jan 04, 2005 17.61 17.66 17.18 17.34 1,269,421 -0.35(-1.96%)
Jan 03, 2005 18.14 18.15 17.58 17.69 1,456,295 -0.27(-1.49%)
Dec 31, 2004 17.95 18.06 17.84 17.96 544,873 +0.00(+0.00%)
Dec 30, 2004 17.95 18.15 17.83 17.96 564,670 -0.16(-0.88%)
Dec 29, 2004 17.74 18.14 17.74 18.12 566,770 +0.29(+1.61%)
Dec 28, 2004 17.54 17.83 17.53 17.83 638,910 +0.17(+0.98%)
Dec 27, 2004 17.80 17.92 17.58 17.66 437,938 -0.11(-0.60%)
Dec 23, 2004 18.00 18.10 17.68 17.76 756,343 -0.17(-0.97%)
Dec 22, 2004 17.77 17.94 17.70 17.94 1,108,494 +0.17(+0.94%)
Dec 21, 2004 17.48 17.77 17.40 17.77 769,691 +0.23(+1.33%)
Dec 20, 2004 17.68 17.70 17.37 17.54 1,148,988 -0.29(-1.65%)
Dec 17, 2004 17.54 17.96 17.52 17.83 1,745,604 +0.13(+0.72%)
Dec 16, 2004 18.18 18.18 17.60 17.70 1,180,184 -0.32(-1.78%)
Dec 15, 2004 17.84 18.02 17.74 18.02 1,101,295 +0.19(+1.08%)
Dec 14, 2004 17.37 17.84 17.31 17.83 1,856,588 +0.31(+1.75%)
Dec 13, 2004 17.66 17.80 17.38 17.52 924,769 -0.14(-0.79%)
Dec 10, 2004 18.13 18.13 17.44 17.66 1,073,699 -0.09(-0.53%)
Dec 09, 2004 17.74 17.76 17.52 17.76 1,161,436 -0.15(-0.82%)
Dec 08, 2004 17.82 17.96 17.80 17.90 1,549,132 +0.11(+0.60%)
Dec 07, 2004 17.87 18.01 17.72 17.80 1,384,455 -0.05(-0.26%)
Dec 06, 2004 17.94 17.94 17.64 17.84 927,469 -0.19(-1.07%)
Dec 03, 2004 18.00 18.14 17.93 18.04 1,780,249 +0.03(+0.15%)
Dec 02, 2004 18.04 18.13 17.68 18.01 2,031,014 +0.00(+0.00%)
Dec 01, 2004 17.32 18.14 17.32 18.01 2,444,806 +0.69(+3.96%)
Nov 30, 2004 17.60 17.70 16.95 17.32 2,284,628 -0.32(-1.81%)
Nov 29, 2004 17.64 17.77 17.52 17.64 1,567,279 +0.01(+0.04%)
Nov 26, 2004 17.54 17.81 17.47 17.64 536,774 +0.08(+0.46%)
Nov 24, 2004 17.34 17.57 17.26 17.56 1,698,211 +0.41(+2.37%)
Nov 23, 2004 16.80 17.32 16.77 17.15 1,879,685 +0.49(+2.92%)
Nov 22, 2004 16.11 16.74 16.11 16.66 2,028,614 +0.52(+3.22%)
Nov 19, 2004 16.24 16.30 16.01 16.14 1,316,064 +0.14(+0.87%)
Nov 18, 2004 16.35 16.35 15.91 16.00 1,014,907 -0.08(-0.50%)
Nov 17, 2004 16.20 16.45 15.93 16.08 1,356,559 -0.09(-0.58%)
Nov 16, 2004 16.27 16.31 16.08 16.18 1,607,773 -0.13(-0.78%)
Nov 15, 2004 16.00 16.37 16.00 16.30 1,603,424 +0.32(+2.00%)
Nov 12, 2004 15.88 15.98 15.79 15.98 1,002,758 +0.13(+0.84%)
Nov 11, 2004 16.04 16.04 15.77 15.85 1,409,201 -0.12(-0.75%)
Nov 10, 2004 15.87 16.10 15.85 15.97 2,827,402 +0.11(+0.71%)
Nov 09, 2004 16.00 16.00 15.76 15.86 1,773,350 -0.11(-0.71%)
Nov 08, 2004 16.20 16.22 15.95 15.97 1,740,505 -0.17(-1.07%)
Nov 05, 2004 16.04 16.29 15.86 16.14 2,200,640 +0.26(+1.64%)
Nov 04, 2004 15.17 16.12 15.17 15.88 4,985,598 -0.42(-2.58%)
Nov 03, 2004 16.60 16.60 16.10 16.30 1,096,945 +0.12(+0.74%)
Nov 02, 2004 16.11 16.30 16.01 16.18 2,043,012 +0.08(+0.50%)
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.