Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.07 10.57 10.07 10.49 283,442 +0.48(+4.77%)
Jan 28, 2005 10.28 10.47 9.904 10.01 174,707 -0.34(-3.30%)
Jan 27, 2005 10.19 10.48 10.07 10.35 215,469 +0.19(+1.86%)
Jan 26, 2005 9.994 10.17 9.868 10.17 88,409 +0.26(+2.64%)
Jan 25, 2005 10.13 10.14 9.850 9.904 201,030 +0.05(+0.46%)
Jan 24, 2005 10.18 10.26 9.823 9.859 174,485 -0.33(-3.27%)
Jan 21, 2005 10.38 10.38 10.09 10.19 201,697 -0.23(-2.25%)
Jan 20, 2005 10.38 10.52 10.21 10.43 174,596 -0.03(-0.26%)
Jan 19, 2005 10.67 10.67 10.42 10.45 275,667 -0.19(-1.78%)
Jan 18, 2005 10.42 10.67 10.29 10.64 161,824 +0.23(+2.16%)
Jan 14, 2005 10.31 10.43 10.14 10.42 137,278 +0.25(+2.48%)
Jan 13, 2005 10.42 10.52 10.10 10.17 337,975 -0.32(-3.09%)
Jan 12, 2005 10.53 10.62 10.26 10.49 202,141 -0.03(-0.26%)
Jan 11, 2005 10.76 10.80 10.32 10.52 257,008 -0.25(-2.34%)
Jan 10, 2005 10.59 11.09 10.59 10.77 352,858 +0.18(+1.70%)
Jan 07, 2005 11.06 11.06 10.58 10.59 414,056 -0.41(-3.76%)
Jan 06, 2005 11.16 11.20 10.94 11.00 270,558 -0.08(-0.73%)
Jan 05, 2005 11.52 11.52 10.90 11.08 401,061 -0.49(-4.20%)
Jan 04, 2005 12.25 12.25 11.54 11.57 308,321 -0.68(-5.58%)
Jan 03, 2005 12.35 12.45 11.83 12.25 328,868 -0.01(-0.07%)
Dec 31, 2004 12.33 12.46 12.14 12.26 113,065 -0.17(-1.38%)
Dec 30, 2004 12.47 12.58 12.28 12.43 172,819 -0.04(-0.29%)
Dec 29, 2004 12.70 12.71 12.39 12.47 272,557 -0.20(-1.56%)
Dec 28, 2004 12.69 12.93 12.54 12.67 192,367 +0.02(+0.14%)
Dec 27, 2004 12.71 12.92 12.43 12.65 220,578 +0.02(+0.14%)
Dec 23, 2004 13.06 13.10 12.63 12.63 175,374 -0.45(-3.44%)
Dec 22, 2004 12.77 13.28 12.71 13.08 258,785 +0.16(+1.25%)
Dec 21, 2004 12.88 13.10 12.65 12.92 234,128 +0.13(+0.99%)
Dec 20, 2004 12.68 13.15 12.47 12.79 416,277 +0.21(+1.65%)
Dec 17, 2004 12.74 12.79 12.15 12.59 393,731 +0.25(+2.04%)
Dec 16, 2004 12.61 12.77 12.15 12.33 226,575 -0.24(-1.93%)
Dec 15, 2004 12.25 12.68 12.15 12.58 171,597 +0.29(+2.34%)
Dec 14, 2004 12.15 12.50 12.04 12.29 277,555 +0.05(+0.44%)
Dec 13, 2004 11.92 12.29 11.92 12.24 394,508 +0.23(+1.87%)
Dec 10, 2004 12.06 12.26 11.93 12.01 170,265 -0.05(-0.45%)
Dec 09, 2004 12.11 12.25 11.87 12.06 182,038 +0.01(+0.07%)
Dec 08, 2004 11.79 12.12 11.69 12.06 169,487 +0.36(+3.08%)
Dec 07, 2004 12.30 12.36 11.70 11.70 139,943 -0.59(-4.83%)
Dec 06, 2004 12.57 12.65 12.11 12.29 217,357 -0.37(-2.92%)
Dec 03, 2004 12.51 12.81 12.36 12.66 146,385 +0.06(+0.50%)
Dec 02, 2004 12.70 12.88 12.43 12.60 177,151 -0.19(-1.48%)
Dec 01, 2004 12.29 12.98 12.29 12.79 212,692 +0.48(+3.88%)
Nov 30, 2004 12.14 12.50 12.02 12.31 96,627 +0.09(+0.74%)
Nov 29, 2004 12.15 12.33 11.92 12.22 128,393 +0.26(+2.18%)
Nov 26, 2004 12.08 12.08 11.95 11.96 33,542 -0.13(-1.04%)
Nov 24, 2004 11.79 12.12 11.61 12.08 88,631 +0.22(+1.82%)
Nov 23, 2004 11.70 11.90 11.52 11.87 117,841 +0.12(+1.00%)
Nov 22, 2004 11.57 11.84 11.52 11.75 163,490 +0.13(+1.08%)
Nov 19, 2004 11.61 11.74 11.16 11.62 281,887 -0.03(-0.23%)
Nov 18, 2004 11.66 11.74 11.54 11.65 80,079 -0.10(-0.84%)
Nov 17, 2004 11.52 11.94 11.52 11.75 235,017 +0.27(+2.35%)
Nov 16, 2004 11.35 11.52 11.29 11.48 205,917 -0.12(-1.01%)
Nov 15, 2004 11.36 11.61 11.25 11.60 127,615 +0.14(+1.26%)
Nov 12, 2004 11.16 11.45 11.12 11.45 122,839 +0.10(+0.87%)
Nov 11, 2004 10.98 11.52 10.96 11.35 296,659 +0.42(+3.87%)
Nov 10, 2004 10.93 11.16 10.80 10.93 99,182 -0.01(-0.08%)
Nov 09, 2004 10.74 11.12 10.74 10.94 71,082 +0.11(+1.00%)
Nov 08, 2004 11.07 11.16 10.74 10.83 110,844 -0.23(-2.12%)
Nov 05, 2004 11.16 11.27 10.96 11.07 128,615 -0.05(-0.49%)
Nov 04, 2004 10.97 11.23 10.96 11.12 295,548 +0.11(+0.98%)
Nov 03, 2004 11.31 11.32 10.90 11.01 190,257 +0.06(+0.58%)
Nov 02, 2004 10.71 11.07 10.62 10.95 155,826 +0.26(+2.44%)
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.