Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.84 24.37 23.66 23.97 4,286,800 +0.47(+2.00%)
Jan 28, 2005 23.61 23.86 23.07 23.50 5,655,600 -0.12(-0.51%)
Jan 27, 2005 24.38 24.74 23.54 23.62 4,571,200 -0.62(-2.56%)
Jan 26, 2005 23.90 24.36 23.76 24.24 4,614,800 +0.39(+1.66%)
Jan 25, 2005 23.92 24.43 23.52 23.84 7,103,200 +0.04(+0.15%)
Jan 24, 2005 24.82 25.02 23.73 23.81 7,525,600 -1.05(-4.22%)
Jan 21, 2005 25.21 25.25 24.50 24.86 7,663,600 -0.52(-2.03%)
Jan 20, 2005 23.57 25.50 22.84 25.38 25,602,400 +3.03(+13.56%)
Jan 19, 2005 23.43 23.48 22.08 22.34 8,154,400 -0.80(-3.48%)
Jan 18, 2005 23.18 23.64 22.93 23.15 4,334,400 -0.08(-0.32%)
Jan 14, 2005 22.88 23.31 22.75 23.23 4,782,800 +0.35(+1.53%)
Jan 13, 2005 21.50 23.23 21.38 22.88 9,324,000 +1.57(+7.39%)
Jan 12, 2005 21.85 21.88 20.66 21.30 5,923,600 -0.27(-1.25%)
Jan 11, 2005 21.70 22.05 21.50 21.57 3,526,000 -0.18(-0.80%)
Jan 10, 2005 21.11 22.18 21.01 21.75 5,238,400 +0.64(+3.06%)
Jan 07, 2005 21.18 21.56 20.98 21.10 4,028,400 -0.04(-0.21%)
Jan 06, 2005 22.41 22.59 20.62 21.14 9,026,400 -1.09(-4.92%)
Jan 05, 2005 22.27 22.62 22.24 22.24 4,394,400 -0.12(-0.54%)
Jan 04, 2005 23.59 23.88 22.11 22.36 5,932,000 -1.16(-4.95%)
Jan 03, 2005 24.43 24.67 23.48 23.52 2,993,200 -0.84(-3.43%)
Dec 31, 2004 24.38 24.83 24.25 24.36 2,276,800 -0.11(-0.43%)
Dec 30, 2004 24.36 24.89 24.25 24.46 1,908,000 +0.12(+0.51%)
Dec 29, 2004 24.39 24.52 24.20 24.34 1,690,000 -0.14(-0.57%)
Dec 28, 2004 23.88 24.58 23.68 24.48 2,930,400 +0.82(+3.44%)
Dec 27, 2004 23.75 24.32 23.53 23.66 2,430,800 +0.16(+0.68%)
Dec 23, 2004 23.72 23.75 23.41 23.50 2,341,200 +0.05(+0.23%)
Dec 22, 2004 23.55 23.73 23.30 23.45 1,998,400 -0.05(-0.21%)
Dec 21, 2004 23.43 23.93 23.07 23.50 3,127,600 +0.09(+0.38%)
Dec 20, 2004 23.80 24.27 23.32 23.41 4,557,600 -0.22(-0.93%)
Dec 17, 2004 23.45 23.75 23.30 23.63 3,320,400 -0.03(-0.11%)
Dec 16, 2004 24.40 24.78 23.48 23.66 4,813,200 -0.74(-3.05%)
Dec 15, 2004 23.61 24.40 23.55 24.40 3,883,600 +0.80(+3.41%)
Dec 14, 2004 23.77 23.90 23.43 23.59 2,098,400 -0.11(-0.44%)
Dec 13, 2004 23.70 23.98 23.35 23.70 3,672,800 +0.24(+1.02%)
Dec 10, 2004 22.85 23.95 22.85 23.46 7,499,600 +1.20(+5.37%)
Dec 09, 2004 21.27 22.55 20.52 22.27 8,277,600 -0.07(-0.31%)
Dec 08, 2004 22.45 22.98 22.16 22.34 4,011,600 -0.12(-0.56%)
Dec 07, 2004 23.56 24.38 22.44 22.46 8,117,600 -0.95(-4.06%)
Dec 06, 2004 23.48 23.59 23.09 23.41 2,512,800 -0.09(-0.38%)
Dec 03, 2004 23.70 23.73 23.05 23.50 3,455,200 +0.02(+0.11%)
Dec 02, 2004 23.12 23.80 22.78 23.48 6,754,000 +0.24(+1.01%)
Dec 01, 2004 21.90 23.35 21.80 23.24 9,585,600 +1.71(+7.97%)
Nov 30, 2004 21.03 21.84 20.97 21.52 4,271,200 +0.52(+2.48%)
Nov 29, 2004 21.12 21.24 20.68 21.00 3,760,400 +0.13(+0.62%)
Nov 26, 2004 20.73 21.00 20.73 20.88 864,400 +0.14(+0.70%)
Nov 24, 2004 20.56 20.85 20.12 20.73 2,639,600 +0.71(+3.52%)
Nov 23, 2004 19.95 20.22 19.43 20.02 6,084,800 -0.05(-0.27%)
Nov 22, 2004 20.12 20.30 19.75 20.08 4,192,000 -0.22(-1.06%)
Nov 19, 2004 20.96 21.19 20.14 20.30 3,963,200 -0.91(-4.29%)
Nov 18, 2004 20.90 21.22 20.83 21.20 2,242,800 +0.11(+0.55%)
Nov 17, 2004 21.66 22.25 20.81 21.09 7,524,400 -1.05(-4.76%)
Nov 16, 2004 21.84 22.23 21.41 22.14 6,542,400 +0.27(+1.21%)
Nov 15, 2004 21.30 22.15 21.14 21.88 4,962,800 +0.57(+2.70%)
Nov 12, 2004 21.07 21.73 20.89 21.30 4,582,400 +0.32(+1.52%)
Nov 11, 2004 20.64 21.04 20.50 20.98 3,074,000 +0.25(+1.18%)
Nov 10, 2004 20.96 21.00 20.25 20.74 3,978,000 -0.30(-1.43%)
Nov 09, 2004 21.25 21.40 20.77 21.04 3,919,600 -0.23(-1.10%)
Nov 08, 2004 21.19 21.70 20.97 21.27 4,235,200 +0.04(+0.16%)
Nov 05, 2004 21.30 21.48 20.88 21.24 4,845,200 +0.18(+0.88%)
Nov 04, 2004 20.54 21.23 20.50 21.05 4,221,600 +0.45(+2.18%)
Nov 03, 2004 21.57 21.86 20.34 20.61 10,727,200 -0.33(-1.58%)
Nov 02, 2004 20.00 21.32 19.93 20.93 14,326,400 +1.00(+5.02%)
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.