Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.50 10.54 10.35 10.37 748,458 -0.09(-0.85%)
Feb 25, 2005 10.46 10.48 10.41 10.45 495,881 +0.01(+0.08%)
Feb 24, 2005 10.50 10.50 10.40 10.45 529,799 -0.12(-1.13%)
Feb 23, 2005 10.60 10.60 10.46 10.57 399,780 -0.08(-0.75%)
Feb 22, 2005 10.59 10.69 10.59 10.64 1,591,434 +0.14(+1.35%)
Feb 18, 2005 10.49 10.60 10.49 10.50 786,446 -0.02(-0.17%)
Feb 17, 2005 10.55 10.57 10.49 10.52 364,958 +0.01(+0.08%)
Feb 16, 2005 10.56 10.56 10.45 10.51 828,278 -0.02(-0.21%)
Feb 15, 2005 10.55 10.58 10.50 10.53 671,577 -0.01(-0.13%)
Feb 14, 2005 10.47 10.55 10.39 10.55 626,353 +0.08(+0.80%)
Feb 11, 2005 10.55 10.55 10.44 10.46 645,121 -0.11(-1.00%)
Feb 10, 2005 10.49 10.61 10.49 10.57 651,452 +0.08(+0.72%)
Feb 09, 2005 10.39 10.50 10.39 10.49 751,849 +0.08(+0.76%)
Feb 08, 2005 10.35 10.44 10.34 10.41 835,514 +0.12(+1.16%)
Feb 07, 2005 10.27 10.32 10.22 10.30 901,541 +0.03(+0.26%)
Feb 04, 2005 10.25 10.28 10.17 10.27 1,136,028 -0.04(-0.39%)
Feb 03, 2005 10.33 10.37 10.29 10.31 761,573 -0.10(-0.94%)
Feb 02, 2005 10.45 10.49 10.36 10.41 857,674 -0.05(-0.46%)
Feb 01, 2005 10.49 10.55 10.44 10.45 762,703 -0.09(-0.84%)
Jan 31, 2005 10.51 10.54 10.41 10.54 784,411 +0.04(+0.42%)
Jan 28, 2005 10.61 10.61 10.45 10.50 912,621 -0.10(-0.96%)
Jan 27, 2005 10.60 10.62 10.53 10.60 572,084 -0.04(-0.42%)
Jan 26, 2005 10.55 10.67 10.53 10.64 832,122 +0.11(+1.05%)
Jan 25, 2005 10.60 10.60 10.48 10.53 577,963 -0.13(-1.24%)
Jan 24, 2005 10.80 10.82 10.66 10.67 380,334 -0.13(-1.19%)
Jan 21, 2005 10.71 10.85 10.68 10.80 472,139 +0.13(+1.20%)
Jan 20, 2005 10.59 10.70 10.50 10.67 455,858 +0.02(+0.17%)
Jan 19, 2005 10.70 10.72 10.59 10.65 595,826 -0.05(-0.45%)
Jan 18, 2005 10.87 10.87 10.66 10.70 1,597,765 -0.17(-1.59%)
Jan 14, 2005 10.90 10.94 10.81 10.87 440,256 -0.16(-1.48%)
Jan 13, 2005 10.92 11.07 10.88 11.03 841,845 +0.08(+0.73%)
Jan 12, 2005 10.94 10.98 10.84 10.95 558,969 +0.12(+1.10%)
Jan 11, 2005 10.73 10.84 10.71 10.83 627,709 +0.11(+1.03%)
Jan 10, 2005 10.76 10.76 10.68 10.72 464,451 +0.05(+0.46%)
Jan 07, 2005 10.72 10.83 10.67 10.68 568,466 -0.05(-0.45%)
Jan 06, 2005 10.52 10.74 10.50 10.72 705,269 +0.19(+1.85%)
Jan 05, 2005 10.46 10.64 10.45 10.53 542,010 +0.03(+0.25%)
Jan 04, 2005 10.53 10.54 10.45 10.50 498,821 -0.04(-0.42%)
Jan 03, 2005 10.61 10.66 10.55 10.55 324,030 -0.12(-1.16%)
Dec 31, 2004 10.67 10.74 10.65 10.67 408,373 +0.01(+0.12%)
Dec 30, 2004 10.51 10.68 10.51 10.66 350,486 +0.09(+0.84%)
Dec 29, 2004 10.45 10.58 10.45 10.57 474,174 +0.19(+1.79%)
Dec 28, 2004 10.39 10.43 10.31 10.38 417,870 -0.07(-0.68%)
Dec 27, 2004 10.39 10.49 10.38 10.45 210,065 +0.08(+0.72%)
Dec 23, 2004 10.41 10.48 10.36 10.38 332,849 +0.00(+0.04%)
Dec 22, 2004 10.41 10.41 10.30 10.38 707,530 -0.07(-0.63%)
Dec 21, 2004 10.43 10.48 10.40 10.44 355,913 +0.00(+0.04%)
Dec 20, 2004 10.49 10.50 10.41 10.44 381,238 -0.05(-0.51%)
Dec 17, 2004 10.41 10.52 10.40 10.49 784,185 +0.09(+0.85%)
Dec 16, 2004 10.50 10.50 10.34 10.40 1,117,938 -0.20(-1.88%)
Dec 15, 2004 10.38 10.61 10.31 10.60 1,316,472 +0.29(+2.83%)
Dec 14, 2004 10.14 10.32 10.14 10.31 500,404 +0.08(+0.78%)
Dec 13, 2004 10.22 10.24 10.13 10.23 754,563 -0.10(-0.98%)
Dec 10, 2004 10.61 10.61 10.27 10.33 958,750 +0.01(+0.13%)
Dec 09, 2004 10.23 10.32 10.20 10.32 584,068 +0.01(+0.13%)
Dec 08, 2004 10.17 10.32 10.13 10.30 551,281 +0.02(+0.17%)
Dec 07, 2004 10.40 10.41 10.26 10.29 818,781 -0.14(-1.36%)
Dec 06, 2004 10.53 10.53 10.40 10.43 832,801 -0.16(-1.54%)
Dec 03, 2004 10.48 10.59 10.44 10.59 1,223,310 +0.17(+1.66%)
Dec 02, 2004 10.70 10.70 10.38 10.42 1,048,067 -0.23(-2.16%)
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.