Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.00 15.20 14.81 14.89 127,129,128 -0.06(-0.42%)
Feb 25, 2005 14.69 14.97 14.63 14.96 118,474,840 +0.24(+1.65%)
Feb 24, 2005 14.47 14.73 14.37 14.71 126,636,712 +0.24(+1.67%)
Feb 23, 2005 14.85 14.86 14.31 14.47 148,305,616 -0.28(-1.89%)
Feb 22, 2005 14.76 15.15 14.68 14.75 128,956,848 -0.16(-1.08%)
Feb 18, 2005 14.69 14.95 14.68 14.91 93,628,088 +0.24(+1.65%)
Feb 17, 2005 15.02 15.10 14.62 14.67 129,246,952 -0.32(-2.11%)
Feb 16, 2005 15.09 15.15 14.98 14.99 137,409,632 -0.20(-1.35%)
Feb 15, 2005 15.02 15.29 15.00 15.19 129,826,656 +0.10(+0.66%)
Feb 14, 2005 14.92 15.14 14.90 15.09 95,352,728 +0.09(+0.58%)
Feb 11, 2005 14.42 15.11 14.39 15.01 164,227,952 +0.42(+2.85%)
Feb 10, 2005 14.55 14.65 14.42 14.59 119,458,216 +0.12(+0.86%)
Feb 09, 2005 14.54 14.58 14.38 14.47 112,607,336 -0.07(-0.47%)
Feb 08, 2005 14.25 14.59 14.24 14.53 137,290,912 +0.31(+2.18%)
Feb 07, 2005 14.24 14.39 14.20 14.22 86,590,040 -0.06(-0.39%)
Feb 04, 2005 13.89 14.29 13.89 14.28 108,878,912 +0.38(+2.77%)
Feb 03, 2005 13.96 14.06 13.76 13.89 97,830,880 -0.12(-0.89%)
Feb 02, 2005 14.07 14.13 13.97 14.02 118,496,104 -0.03(-0.22%)
Feb 01, 2005 13.96 14.12 13.90 14.05 107,972,056 +0.11(+0.80%)
Jan 31, 2005 13.94 14.00 13.83 13.94 97,515,976 +0.13(+0.94%)
Jan 28, 2005 13.88 14.01 13.71 13.81 123,339,504 -0.04(-0.31%)
Jan 27, 2005 13.89 13.98 13.76 13.85 127,228,824 -0.07(-0.49%)
Jan 26, 2005 13.96 14.02 13.84 13.92 112,578,344 +0.10(+0.72%)
Jan 25, 2005 13.79 13.99 13.76 13.82 152,743,088 +0.17(+1.23%)
Jan 24, 2005 13.96 13.99 13.59 13.65 134,916,352 -0.27(-1.92%)
Jan 21, 2005 14.02 14.10 13.89 13.92 130,425,064 -0.10(-0.71%)
Jan 20, 2005 13.98 14.17 13.91 14.02 110,412,840 -0.01(-0.09%)
Jan 19, 2005 14.25 14.26 14.00 14.03 115,615,256 -0.21(-1.48%)
Jan 18, 2005 14.20 14.25 14.06 14.24 102,650,752 -0.05(-0.35%)
Jan 14, 2005 14.25 14.36 14.22 14.29 104,938,024 +0.12(+0.88%)
Jan 13, 2005 14.35 14.41 14.12 14.17 118,965,160 -0.21(-1.47%)
Jan 12, 2005 14.42 14.48 14.20 14.38 230,692,368 +0.38(+2.75%)
Jan 11, 2005 14.10 14.14 13.91 13.99 183,760,832 -0.21(-1.49%)
Jan 10, 2005 14.22 14.29 14.12 14.20 105,333,792 +0.05(+0.35%)
Jan 07, 2005 14.11 14.24 13.95 14.15 132,924,640 +0.21(+1.51%)
Jan 06, 2005 14.02 14.11 13.91 13.94 102,187,976 +0.04(+0.31%)
Jan 05, 2005 13.95 14.14 13.89 13.90 118,952,592 -0.14(-0.97%)
Jan 04, 2005 14.40 14.41 13.88 14.04 150,974,960 -0.29(-1.99%)
Jan 03, 2005 14.68 14.77 14.31 14.32 103,486,248 -0.20(-1.37%)
Dec 31, 2004 14.50 14.58 14.43 14.52 51,466,640 +0.09(+0.60%)
Dec 30, 2004 14.42 14.55 14.38 14.43 52,486,248 +0.00(+0.00%)
Dec 29, 2004 14.38 14.61 14.36 14.43 77,921,416 -0.02(-0.13%)
Dec 28, 2004 14.50 14.61 14.43 14.45 66,793,168 -0.06(-0.39%)
Dec 27, 2004 14.68 14.71 14.43 14.51 62,624,040 -0.11(-0.72%)
Dec 23, 2004 14.52 14.65 14.50 14.61 56,428,260 +0.06(+0.38%)
Dec 22, 2004 14.56 14.78 14.51 14.56 89,794,640 -0.02(-0.17%)
Dec 21, 2004 14.32 14.59 14.27 14.58 108,213,992 +0.49(+3.48%)
Dec 20, 2004 14.15 14.33 14.07 14.09 81,696,872 -0.04(-0.31%)
Dec 17, 2004 14.12 14.34 13.97 14.14 150,656,992 -0.06(-0.44%)
Dec 16, 2004 14.29 14.51 14.17 14.20 103,047,800 -0.17(-1.17%)
Dec 15, 2004 14.45 14.56 14.31 14.37 103,648,776 -0.06(-0.43%)
Dec 14, 2004 14.23 14.47 14.19 14.43 123,029,592 +0.38(+2.70%)
Dec 13, 2004 14.07 14.16 13.93 14.05 92,145,864 +0.04(+0.31%)
Dec 10, 2004 14.07 14.22 13.97 14.01 118,326,488 -0.12(-0.88%)
Dec 09, 2004 14.17 14.35 14.00 14.13 180,549,456 -0.16(-1.09%)
Dec 08, 2004 14.58 14.60 14.28 14.29 127,185,992 -0.29(-2.00%)
Dec 07, 2004 14.88 15.05 14.56 14.58 111,031,208 -0.33(-2.21%)
Dec 06, 2004 14.85 15.02 14.72 14.91 102,123,224 +0.06(+0.42%)
Dec 03, 2004 15.17 15.21 14.84 14.84 229,253,328 +0.74(+5.28%)
Dec 02, 2004 14.35 14.53 14.05 14.10 176,279,168 -0.24(-1.69%)
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.