Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.51 10.55 10.35 10.37 748,064 -0.09(-0.85%)
Feb 25, 2005 10.46 10.48 10.42 10.46 495,620 +0.01(+0.08%)
Feb 24, 2005 10.51 10.51 10.40 10.45 529,521 -0.12(-1.13%)
Feb 23, 2005 10.60 10.60 10.47 10.57 399,570 -0.08(-0.75%)
Feb 22, 2005 10.60 10.69 10.60 10.65 1,590,597 +0.14(+1.35%)
Feb 18, 2005 10.50 10.60 10.49 10.51 786,032 -0.02(-0.17%)
Feb 17, 2005 10.55 10.57 10.50 10.53 364,766 +0.01(+0.08%)
Feb 16, 2005 10.56 10.56 10.46 10.52 827,842 -0.02(-0.21%)
Feb 15, 2005 10.55 10.58 10.51 10.54 671,223 -0.01(-0.13%)
Feb 14, 2005 10.48 10.55 10.40 10.55 626,023 +0.08(+0.80%)
Feb 11, 2005 10.55 10.55 10.45 10.47 644,781 -0.11(-1.00%)
Feb 10, 2005 10.50 10.62 10.50 10.58 651,109 +0.08(+0.72%)
Feb 09, 2005 10.39 10.50 10.39 10.50 751,454 +0.08(+0.76%)
Feb 08, 2005 10.35 10.44 10.35 10.42 835,074 +0.12(+1.16%)
Feb 07, 2005 10.27 10.32 10.23 10.30 901,067 +0.03(+0.26%)
Feb 04, 2005 10.25 10.28 10.18 10.27 1,135,430 -0.04(-0.39%)
Feb 03, 2005 10.33 10.38 10.29 10.31 761,172 -0.10(-0.93%)
Feb 02, 2005 10.45 10.49 10.36 10.41 857,222 -0.05(-0.47%)
Feb 01, 2005 10.50 10.56 10.44 10.46 762,302 -0.09(-0.84%)
Jan 31, 2005 10.52 10.55 10.42 10.55 783,998 +0.04(+0.42%)
Jan 28, 2005 10.61 10.61 10.46 10.50 912,141 -0.10(-0.96%)
Jan 27, 2005 10.60 10.63 10.54 10.61 571,783 -0.04(-0.42%)
Jan 26, 2005 10.55 10.68 10.54 10.65 831,684 +0.11(+1.05%)
Jan 25, 2005 10.60 10.60 10.48 10.54 577,659 -0.13(-1.24%)
Jan 24, 2005 10.81 10.82 10.67 10.67 380,134 -0.13(-1.19%)
Jan 21, 2005 10.72 10.86 10.69 10.80 471,890 +0.13(+1.20%)
Jan 20, 2005 10.60 10.71 10.51 10.67 455,618 +0.02(+0.17%)
Jan 19, 2005 10.71 10.72 10.59 10.65 595,513 -0.05(-0.45%)
Jan 18, 2005 10.88 10.88 10.67 10.70 1,596,925 -0.17(-1.59%)
Jan 14, 2005 10.91 10.95 10.82 10.88 440,024 -0.16(-1.48%)
Jan 13, 2005 10.92 11.08 10.88 11.04 841,402 +0.08(+0.73%)
Jan 12, 2005 10.94 10.99 10.85 10.96 558,675 +0.12(+1.10%)
Jan 11, 2005 10.73 10.85 10.71 10.84 627,379 +0.11(+1.03%)
Jan 10, 2005 10.77 10.77 10.68 10.73 464,206 +0.05(+0.45%)
Jan 07, 2005 10.72 10.83 10.68 10.68 568,167 -0.05(-0.45%)
Jan 06, 2005 10.53 10.74 10.51 10.73 704,898 +0.19(+1.85%)
Jan 05, 2005 10.47 10.65 10.45 10.54 541,725 +0.03(+0.25%)
Jan 04, 2005 10.53 10.55 10.45 10.51 498,558 -0.04(-0.42%)
Jan 03, 2005 10.62 10.66 10.55 10.55 323,859 -0.12(-1.16%)
Dec 31, 2004 10.67 10.75 10.65 10.68 408,158 +0.01(+0.12%)
Dec 30, 2004 10.52 10.68 10.52 10.66 350,302 +0.09(+0.84%)
Dec 29, 2004 10.45 10.58 10.45 10.58 473,924 +0.19(+1.79%)
Dec 28, 2004 10.39 10.44 10.32 10.39 417,650 -0.07(-0.68%)
Dec 27, 2004 10.40 10.50 10.38 10.46 209,955 +0.08(+0.72%)
Dec 23, 2004 10.41 10.48 10.36 10.38 332,673 +0.00(+0.04%)
Dec 22, 2004 10.41 10.41 10.31 10.38 707,158 -0.07(-0.63%)
Dec 21, 2004 10.43 10.48 10.41 10.45 355,726 +0.00(+0.04%)
Dec 20, 2004 10.50 10.50 10.42 10.44 381,038 -0.05(-0.51%)
Dec 17, 2004 10.42 10.53 10.40 10.50 783,772 +0.09(+0.85%)
Dec 16, 2004 10.50 10.50 10.35 10.41 1,117,350 -0.20(-1.88%)
Dec 15, 2004 10.38 10.61 10.32 10.61 1,315,779 +0.29(+2.83%)
Dec 14, 2004 10.15 10.33 10.14 10.31 500,140 +0.08(+0.78%)
Dec 13, 2004 10.22 10.24 10.14 10.23 754,166 -0.10(-0.98%)
Dec 10, 2004 10.62 10.62 10.27 10.34 958,245 +0.01(+0.13%)
Dec 09, 2004 10.24 10.33 10.21 10.32 583,761 +0.01(+0.13%)
Dec 08, 2004 10.17 10.32 10.13 10.31 550,991 +0.02(+0.17%)
Dec 07, 2004 10.41 10.41 10.27 10.29 818,350 -0.14(-1.36%)
Dec 06, 2004 10.53 10.53 10.41 10.43 832,362 -0.16(-1.54%)
Dec 03, 2004 10.49 10.60 10.44 10.60 1,222,667 +0.17(+1.66%)
Dec 02, 2004 10.70 10.71 10.38 10.42 1,047,516 -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.