Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.64 10.84 10.64 10.76 409,516 -0.02(-0.20%)
Jan 28, 2005 10.75 10.81 10.65 10.78 699,578 +0.03(+0.26%)
Jan 27, 2005 10.70 10.79 10.69 10.75 87,730 -0.05(-0.46%)
Jan 26, 2005 10.79 10.82 10.76 10.80 94,852 +0.15(+1.39%)
Jan 25, 2005 10.69 10.73 10.64 10.65 61,832 -0.16(-1.46%)
Jan 24, 2005 10.73 10.81 10.64 10.81 109,420 +0.11(+1.01%)
Jan 21, 2005 10.65 10.71 10.60 10.70 72,838 +0.04(+0.41%)
Jan 20, 2005 10.75 10.77 10.60 10.66 162,511 -0.08(-0.75%)
Jan 19, 2005 10.81 10.85 10.72 10.74 127,549 +0.03(+0.26%)
Jan 18, 2005 10.60 10.73 10.56 10.71 129,491 +0.31(+3.00%)
Jan 14, 2005 10.43 10.48 10.38 10.40 94,852 +0.04(+0.36%)
Jan 13, 2005 10.39 10.42 10.34 10.36 76,400 -0.01(-0.09%)
Jan 12, 2005 10.37 10.38 10.30 10.37 69,925 +0.02(+0.21%)
Jan 11, 2005 10.44 10.44 10.29 10.35 88,377 -0.09(-0.89%)
Jan 10, 2005 10.49 10.49 10.41 10.44 69,277 -0.03(-0.27%)
Jan 07, 2005 10.56 10.58 10.45 10.47 105,535 +0.05(+0.47%)
Jan 06, 2005 10.49 10.49 10.39 10.42 187,762 -0.09(-0.85%)
Jan 05, 2005 10.56 10.59 10.47 10.51 105,859 -0.05(-0.50%)
Jan 04, 2005 10.65 10.67 10.53 10.56 232,761 -0.01(-0.09%)
Jan 03, 2005 10.72 10.72 10.52 10.57 98,413 -0.13(-1.21%)
Dec 31, 2004 10.77 10.77 10.64 10.70 72,838 -0.02(-0.17%)
Dec 30, 2004 10.75 10.76 10.66 10.72 157,008 +0.04(+0.38%)
Dec 29, 2004 10.65 10.69 10.61 10.68 91,291 -0.05(-0.46%)
Dec 28, 2004 10.77 10.77 10.69 10.73 95,823 +0.09(+0.84%)
Dec 27, 2004 10.56 10.70 10.56 10.64 200,388 +0.02(+0.20%)
Dec 23, 2004 10.57 10.64 10.54 10.62 76,400 +0.06(+0.53%)
Dec 22, 2004 10.54 10.58 10.52 10.56 172,223 +0.05(+0.44%)
Dec 21, 2004 10.59 10.60 10.50 10.52 252,184 -0.21(-1.93%)
Dec 20, 2004 10.73 10.76 10.68 10.72 71,220 +0.13(+1.19%)
Dec 17, 2004 10.63 10.63 10.55 10.60 84,493 -0.04(-0.38%)
Dec 16, 2004 10.69 10.70 10.59 10.64 204,920 -0.07(-0.69%)
Dec 15, 2004 10.70 10.71 10.61 10.71 114,600 +0.07(+0.67%)
Dec 14, 2004 10.48 10.64 10.44 10.64 133,700 +0.05(+0.47%)
Dec 13, 2004 10.66 10.69 10.50 10.59 1,891,871 +0.00(+0.00%)
Dec 10, 2004 10.50 10.67 10.48 10.59 241,177 +0.17(+1.60%)
Dec 09, 2004 10.32 10.43 10.28 10.43 120,103 -0.03(-0.33%)
Dec 08, 2004 10.46 10.48 10.39 10.46 104,564 -0.06(-0.53%)
Dec 07, 2004 10.58 10.59 10.48 10.52 84,169 -0.08(-0.79%)
Dec 06, 2004 10.63 10.64 10.59 10.60 55,357 -0.03(-0.26%)
Dec 03, 2004 10.63 10.68 10.59 10.63 61,508 +0.16(+1.56%)
Dec 02, 2004 10.49 10.49 10.40 10.46 131,433 +0.00(+0.00%)
Dec 01, 2004 10.41 10.47 10.39 10.46 133,052 +0.16(+1.53%)
Nov 30, 2004 10.37 10.37 10.29 10.30 456,457 -0.01(-0.06%)
Nov 29, 2004 10.37 10.41 10.28 10.31 888,635 +0.02(+0.24%)
Nov 26, 2004 10.24 10.32 10.24 10.29 195,208 +0.35(+3.54%)
Nov 24, 2004 9.919 10.00 9.910 9.934 333,116 +0.03(+0.28%)
Nov 23, 2004 9.879 9.931 9.838 9.906 61,508 +0.08(+0.85%)
Nov 22, 2004 9.835 9.854 9.789 9.823 70,896 -0.09(-0.93%)
Nov 19, 2004 10.07 10.09 9.900 9.916 108,125 -0.07(-0.74%)
Nov 18, 2004 9.984 10.01 9.953 9.990 85,464 -0.02(-0.19%)
Nov 17, 2004 9.879 10.05 9.879 10.01 104,564 +0.22(+2.21%)
Nov 16, 2004 9.811 9.854 9.777 9.792 129,491 -0.07(-0.69%)
Nov 15, 2004 9.860 9.866 9.808 9.860 183,877 +0.00(+0.00%)
Nov 12, 2004 9.777 9.863 9.730 9.860 50,177 +0.08(+0.85%)
Nov 11, 2004 9.752 9.777 9.718 9.777 59,566 +0.02(+0.25%)
Nov 10, 2004 9.743 9.752 9.669 9.752 69,601 +0.06(+0.67%)
Nov 09, 2004 9.721 9.721 9.650 9.687 63,127 +0.03(+0.29%)
Nov 08, 2004 9.693 9.718 9.644 9.659 104,888 -0.03(-0.35%)
Nov 05, 2004 9.681 9.730 9.635 9.693 293,945 -0.05(-0.48%)
Nov 04, 2004 9.591 9.764 9.560 9.740 281,967 +0.07(+0.73%)
Nov 03, 2004 9.632 9.672 9.607 9.669 77,371 +0.12(+1.26%)
Nov 02, 2004 9.483 9.598 9.462 9.548 1,384,264 +0.16(+1.74%)
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.