Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.61 13.62 13.40 13.49 5,312,290 -0.14(-1.01%)
Feb 25, 2005 13.33 13.66 13.32 13.63 4,996,610 +0.26(+1.95%)
Feb 24, 2005 13.20 13.37 13.11 13.37 6,944,393 +0.17(+1.31%)
Feb 23, 2005 13.17 13.34 13.13 13.19 5,856,704 +0.01(+0.05%)
Feb 22, 2005 13.49 13.57 13.14 13.19 8,614,856 -0.42(-3.08%)
Feb 18, 2005 13.68 13.73 13.60 13.61 4,243,638 -0.04(-0.26%)
Feb 17, 2005 13.67 13.76 13.64 13.64 4,053,832 -0.08(-0.59%)
Feb 16, 2005 13.90 13.91 13.62 13.72 4,508,457 -0.23(-1.66%)
Feb 15, 2005 13.78 13.95 13.77 13.95 5,232,731 +0.13(+0.94%)
Feb 14, 2005 13.68 13.89 13.62 13.82 4,330,017 +0.12(+0.87%)
Feb 11, 2005 13.66 13.81 13.63 13.70 5,388,440 +0.06(+0.44%)
Feb 10, 2005 13.63 13.66 13.57 13.64 3,474,470 +0.10(+0.73%)
Feb 09, 2005 13.51 13.60 13.50 13.55 4,584,891 -0.01(-0.10%)
Feb 08, 2005 13.73 13.73 13.54 13.56 4,301,319 -0.14(-1.05%)
Feb 07, 2005 13.69 13.73 13.66 13.70 4,836,923 +0.02(+0.15%)
Feb 04, 2005 13.60 13.68 13.60 13.68 7,623,205 +0.04(+0.26%)
Feb 03, 2005 13.70 13.72 13.55 13.65 4,737,190 -0.02(-0.15%)
Feb 02, 2005 13.62 13.76 13.55 13.67 4,368,376 +0.08(+0.62%)
Feb 01, 2005 13.91 13.91 13.55 13.58 12,232,532 -0.32(-2.30%)
Jan 31, 2005 13.83 13.98 13.81 13.91 4,752,818 +0.15(+1.13%)
Jan 28, 2005 13.95 14.06 13.68 13.75 3,871,130 -0.24(-1.71%)
Jan 27, 2005 13.95 14.04 13.86 13.99 4,180,275 -0.02(-0.15%)
Jan 26, 2005 14.04 14.10 13.99 14.01 4,017,462 +0.05(+0.35%)
Jan 25, 2005 13.99 14.03 13.90 13.96 4,923,018 +0.03(+0.23%)
Jan 24, 2005 14.03 14.05 13.90 13.93 3,939,039 -0.01(-0.08%)
Jan 21, 2005 14.01 14.10 13.91 13.94 4,147,030 -0.13(-0.95%)
Jan 20, 2005 14.10 14.16 13.97 14.07 3,837,033 -0.02(-0.18%)
Jan 19, 2005 14.12 14.17 14.07 14.10 3,392,637 +0.01(+0.10%)
Jan 18, 2005 13.95 14.16 13.81 14.08 4,619,556 +0.13(+0.93%)
Jan 14, 2005 13.96 14.03 13.83 13.95 4,027,691 -0.02(-0.18%)
Jan 13, 2005 14.00 14.10 13.92 13.98 4,291,658 -0.07(-0.48%)
Jan 12, 2005 13.94 14.08 13.91 14.05 3,195,728 +0.08(+0.55%)
Jan 11, 2005 14.10 14.11 13.89 13.97 3,465,661 -0.17(-1.17%)
Jan 10, 2005 14.05 14.21 14.02 14.13 3,040,587 +0.17(+1.18%)
Jan 07, 2005 14.11 14.19 13.96 13.97 3,327,853 -0.11(-0.75%)
Jan 06, 2005 13.97 14.18 13.90 14.07 3,975,978 +0.21(+1.55%)
Jan 05, 2005 13.94 14.08 13.86 13.86 3,579,602 -0.10(-0.73%)
Jan 04, 2005 14.02 14.23 13.90 13.96 4,325,755 -0.01(-0.10%)
Jan 03, 2005 14.13 14.22 13.92 13.98 3,327,569 -0.05(-0.33%)
Dec 31, 2004 14.17 14.17 14.01 14.02 1,854,585 -0.06(-0.40%)
Dec 30, 2004 14.20 14.21 14.08 14.08 1,527,823 -0.08(-0.55%)
Dec 29, 2004 14.04 14.21 14.01 14.15 2,179,073 +0.11(+0.80%)
Dec 28, 2004 14.03 14.11 14.01 14.04 3,238,065 +0.12(+0.88%)
Dec 27, 2004 14.10 14.11 13.92 13.92 1,928,745 -0.22(-1.54%)
Dec 23, 2004 14.18 14.27 14.11 14.14 3,269,320 -0.05(-0.32%)
Dec 22, 2004 14.02 14.22 13.98 14.18 3,709,454 +0.10(+0.72%)
Dec 21, 2004 14.07 14.12 13.96 14.08 3,810,892 +0.06(+0.40%)
Dec 20, 2004 14.02 14.14 13.93 14.02 4,553,635 +0.09(+0.66%)
Dec 17, 2004 13.67 14.06 13.66 13.93 6,533,810 +0.02(+0.13%)
Dec 16, 2004 14.04 14.04 13.87 13.92 3,704,339 -0.12(-0.85%)
Dec 15, 2004 14.06 14.13 13.95 14.04 3,864,026 +0.01(+0.10%)
Dec 14, 2004 14.06 14.09 13.97 14.02 5,459,191 -0.06(-0.40%)
Dec 13, 2004 13.87 14.08 13.87 14.08 6,151,641 +0.27(+1.99%)
Dec 10, 2004 14.22 14.22 13.61 13.80 6,235,747 +0.05(+0.33%)
Dec 09, 2004 13.73 13.81 13.63 13.76 6,023,494 -0.04(-0.31%)
Dec 08, 2004 14.02 14.04 13.74 13.80 5,820,618 +0.07(+0.49%)
Dec 07, 2004 13.80 13.87 13.64 13.73 4,829,820 -0.11(-0.79%)
Dec 06, 2004 13.80 13.90 13.68 13.84 4,853,119 -0.04(-0.25%)
Dec 03, 2004 13.46 13.91 13.46 13.88 7,091,010 +0.13(+0.95%)
Dec 02, 2004 13.62 13.97 13.52 13.75 7,906,209 +0.30(+2.25%)
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.