Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.00 21.13 20.40 20.81 118,612 -0.06(-0.29%)
Feb 25, 2005 20.56 20.87 20.47 20.87 79,047 +0.30(+1.46%)
Feb 24, 2005 20.62 20.76 20.07 20.57 81,590 -0.04(-0.19%)
Feb 23, 2005 20.62 21.00 20.32 20.61 100,563 +0.28(+1.38%)
Feb 22, 2005 20.95 21.07 20.33 20.33 109,422 -0.63(-3.01%)
Feb 18, 2005 21.42 21.44 20.70 20.96 86,740 -0.29(-1.36%)
Feb 17, 2005 21.20 21.51 20.74 21.25 147,102 +0.18(+0.85%)
Feb 16, 2005 20.00 21.10 20.00 21.07 183,966 +0.74(+3.64%)
Feb 15, 2005 20.56 20.63 20.20 20.33 188,958 -0.32(-1.55%)
Feb 14, 2005 20.92 20.98 20.47 20.65 58,651 -0.10(-0.48%)
Feb 11, 2005 20.38 21.16 20.27 20.75 94,336 +0.17(+0.83%)
Feb 10, 2005 20.78 21.15 20.47 20.58 94,618 -0.27(-1.29%)
Feb 09, 2005 21.26 21.40 20.78 20.85 91,229 -0.34(-1.60%)
Feb 08, 2005 22.11 22.11 20.95 21.19 159,528 -0.61(-2.80%)
Feb 07, 2005 21.50 22.10 21.50 21.80 203,970 -0.06(-0.27%)
Feb 04, 2005 21.28 21.91 21.25 21.86 195,076 +0.64(+3.02%)
Feb 03, 2005 20.44 21.31 20.14 21.22 264,758 +0.85(+4.17%)
Feb 02, 2005 19.56 20.40 19.34 20.37 186,581 +0.63(+3.19%)
Feb 01, 2005 19.90 19.90 19.07 19.74 164,967 +0.01(+0.05%)
Jan 31, 2005 19.51 19.88 19.42 19.73 144,960 +0.49(+2.55%)
Jan 28, 2005 19.75 19.75 19.10 19.24 98,300 -0.44(-2.24%)
Jan 27, 2005 19.50 19.73 19.24 19.68 133,770 +0.21(+1.08%)
Jan 26, 2005 18.90 19.47 18.90 19.47 92,434 +0.54(+2.85%)
Jan 25, 2005 19.10 19.25 18.90 18.93 150,529 -0.09(-0.47%)
Jan 24, 2005 19.26 19.45 18.91 19.02 200,460 -0.12(-0.63%)
Jan 21, 2005 18.65 19.32 18.65 19.14 176,562 +0.33(+1.75%)
Jan 20, 2005 19.01 19.13 18.62 18.81 193,724 -0.25(-1.31%)
Jan 19, 2005 19.15 19.40 19.01 19.06 136,598 -0.14(-0.76%)
Jan 18, 2005 19.11 19.28 18.69 19.20 165,784 +0.17(+0.92%)
Jan 14, 2005 18.88 19.30 18.60 19.03 204,388 +0.19(+1.01%)
Jan 13, 2005 19.03 19.13 18.60 18.84 244,065 -0.38(-1.98%)
Jan 12, 2005 18.87 19.29 18.63 19.22 259,115 +0.55(+2.95%)
Jan 11, 2005 18.25 18.82 18.24 18.67 276,260 +0.40(+2.19%)
Jan 10, 2005 18.86 18.86 18.25 18.27 317,089 -0.43(-2.33%)
Jan 07, 2005 18.50 19.29 18.40 18.70 458,511 +0.11(+0.62%)
Jan 06, 2005 18.00 18.97 17.65 18.59 562,403 +1.33(+7.71%)
Jan 05, 2005 17.25 17.92 17.23 17.26 240,645 +0.00(+0.00%)
Jan 04, 2005 17.25 17.41 17.01 17.26 246,646 +0.25(+1.47%)
Jan 03, 2005 17.24 17.41 16.81 17.01 179,980 -0.05(-0.29%)
Dec 31, 2004 17.10 17.36 17.06 17.06 89,000 -0.04(-0.23%)
Dec 30, 2004 16.98 17.24 16.98 17.10 93,100 +0.14(+0.83%)
Dec 29, 2004 16.95 17.13 16.80 16.96 258,400 -0.12(-0.70%)
Dec 28, 2004 16.75 17.29 16.60 17.08 176,200 +0.36(+2.15%)
Dec 27, 2004 16.73 17.10 16.69 16.72 176,000 -0.11(-0.65%)
Dec 23, 2004 16.90 17.00 16.70 16.83 156,500 +0.11(+0.66%)
Dec 22, 2004 16.81 17.08 16.70 16.72 237,500 -0.41(-2.39%)
Dec 21, 2004 17.25 17.30 16.93 17.13 193,800 +0.06(+0.35%)
Dec 20, 2004 17.25 17.25 16.78 17.07 154,600 +0.01(+0.06%)
Dec 17, 2004 17.05 17.24 16.86 17.06 229,100 +0.10(+0.59%)
Dec 16, 2004 16.77 17.10 16.77 16.96 122,600 +0.08(+0.47%)
Dec 15, 2004 17.00 17.01 16.70 16.88 212,900 -0.07(-0.41%)
Dec 14, 2004 16.79 16.96 16.64 16.95 152,100 +0.24(+1.44%)
Dec 13, 2004 16.85 17.15 16.69 16.71 178,900 -0.22(-1.30%)
Dec 10, 2004 16.65 17.11 16.40 16.93 268,800 +0.21(+1.26%)
Dec 09, 2004 17.16 17.30 16.70 16.72 186,200 -0.44(-2.56%)
Dec 08, 2004 16.63 17.18 16.45 17.16 231,100 +0.54(+3.25%)
Dec 07, 2004 16.75 16.94 16.50 16.62 345,800 +0.13(+0.79%)
Dec 06, 2004 16.36 16.73 16.15 16.49 336,200 +0.26(+1.60%)
Dec 03, 2004 15.75 16.30 15.75 16.23 841,200 +0.29(+1.82%)
Dec 02, 2004 16.74 16.74 15.80 15.94 1,293,000 -0.92(-5.46%)
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.