Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.81 16.03 15.62 15.70 120,598,648 -0.07(-0.41%)
Feb 25, 2005 15.48 15.79 15.43 15.77 112,388,920 +0.26(+1.65%)
Feb 24, 2005 15.26 15.52 15.15 15.51 120,131,528 +0.26(+1.67%)
Feb 23, 2005 15.65 15.66 15.08 15.26 140,687,328 -0.29(-1.89%)
Feb 22, 2005 15.56 15.97 15.47 15.55 122,332,480 -0.17(-1.08%)
Feb 18, 2005 15.49 15.76 15.47 15.72 88,818,512 +0.26(+1.65%)
Feb 17, 2005 15.84 15.92 15.41 15.46 122,607,680 -0.33(-2.11%)
Feb 16, 2005 15.91 15.97 15.79 15.80 130,351,056 -0.22(-1.35%)
Feb 15, 2005 15.83 16.12 15.81 16.01 123,157,608 +0.10(+0.66%)
Feb 14, 2005 15.73 15.96 15.71 15.91 90,454,560 +0.09(+0.58%)
Feb 11, 2005 15.20 15.93 15.17 15.82 155,791,744 +0.44(+2.85%)
Feb 10, 2005 15.34 15.44 15.20 15.38 113,321,784 +0.13(+0.86%)
Feb 09, 2005 15.33 15.37 15.16 15.25 106,822,824 -0.07(-0.47%)
Feb 08, 2005 15.02 15.38 15.01 15.32 130,238,432 +0.33(+2.18%)
Feb 07, 2005 15.01 15.17 14.97 14.99 82,142,000 -0.06(-0.39%)
Feb 04, 2005 14.65 15.07 14.64 15.05 103,285,920 +0.41(+2.77%)
Feb 03, 2005 14.72 14.82 14.51 14.65 92,805,416 -0.13(-0.89%)
Feb 02, 2005 14.83 14.90 14.72 14.78 112,409,096 -0.03(-0.22%)
Feb 01, 2005 14.72 14.89 14.65 14.81 102,425,648 +0.12(+0.80%)
Jan 31, 2005 14.69 14.76 14.57 14.69 92,506,688 +0.14(+0.94%)
Jan 28, 2005 14.63 14.77 14.45 14.55 117,003,688 -0.05(-0.31%)
Jan 27, 2005 14.65 14.74 14.51 14.60 120,693,224 -0.07(-0.49%)
Jan 26, 2005 14.72 14.78 14.59 14.67 106,795,320 +0.10(+0.72%)
Jan 25, 2005 14.54 14.75 14.51 14.57 144,896,848 +0.18(+1.23%)
Jan 24, 2005 14.72 14.75 14.33 14.39 127,985,840 -0.28(-1.92%)
Jan 21, 2005 14.78 14.86 14.65 14.67 123,725,272 -0.10(-0.71%)
Jan 20, 2005 14.74 14.94 14.66 14.78 104,741,056 -0.01(-0.09%)
Jan 19, 2005 15.03 15.03 14.76 14.79 109,676,232 -0.22(-1.48%)
Jan 18, 2005 14.97 15.02 14.82 15.01 97,377,696 -0.05(-0.35%)
Jan 14, 2005 15.03 15.14 14.99 15.07 99,547,480 +0.13(+0.88%)
Jan 13, 2005 15.12 15.19 14.89 14.93 112,854,048 -0.22(-1.47%)
Jan 12, 2005 15.20 15.27 14.97 15.16 218,841,952 +0.41(+2.75%)
Jan 11, 2005 14.86 14.91 14.66 14.75 174,321,232 -0.22(-1.49%)
Jan 10, 2005 14.99 15.07 14.89 14.97 99,922,912 +0.05(+0.35%)
Jan 07, 2005 14.88 15.01 14.71 14.92 126,096,448 +0.22(+1.51%)
Jan 06, 2005 14.78 14.88 14.67 14.70 96,938,696 +0.05(+0.31%)
Jan 05, 2005 14.71 14.91 14.64 14.65 112,842,128 -0.14(-0.97%)
Jan 04, 2005 15.18 15.19 14.63 14.80 143,219,552 -0.30(-1.99%)
Jan 03, 2005 15.47 15.57 15.08 15.10 98,170,280 -0.21(-1.37%)
Dec 31, 2004 15.28 15.37 15.21 15.31 48,822,856 +0.09(+0.60%)
Dec 30, 2004 15.20 15.33 15.16 15.22 49,790,088 +0.00(+0.00%)
Dec 29, 2004 15.16 15.41 15.14 15.22 73,918,680 -0.02(-0.13%)
Dec 28, 2004 15.29 15.41 15.22 15.24 63,362,076 -0.06(-0.39%)
Dec 27, 2004 15.48 15.51 15.22 15.29 59,407,116 -0.11(-0.72%)
Dec 23, 2004 15.31 15.44 15.28 15.41 53,529,600 +0.06(+0.38%)
Dec 22, 2004 15.35 15.58 15.30 15.35 85,181,992 -0.03(-0.17%)
Dec 21, 2004 15.09 15.38 15.04 15.37 102,655,160 +0.52(+3.48%)
Dec 20, 2004 14.92 15.10 14.83 14.86 77,500,200 -0.05(-0.31%)
Dec 17, 2004 14.89 15.12 14.73 14.90 142,917,904 -0.07(-0.44%)
Dec 16, 2004 15.06 15.30 14.93 14.97 97,754,352 -0.18(-1.17%)
Dec 15, 2004 15.23 15.35 15.08 15.14 98,324,456 -0.07(-0.43%)
Dec 14, 2004 15.00 15.25 14.95 15.21 116,709,696 +0.40(+2.70%)
Dec 13, 2004 14.83 14.93 14.69 14.81 87,412,432 +0.05(+0.31%)
Dec 10, 2004 14.84 14.99 14.72 14.76 112,248,184 -0.13(-0.88%)
Dec 09, 2004 14.93 15.12 14.76 14.90 171,274,832 -0.16(-1.09%)
Dec 08, 2004 15.37 15.39 15.05 15.06 120,652,592 -0.31(-2.00%)
Dec 07, 2004 15.69 15.87 15.35 15.37 105,327,656 -0.35(-2.21%)
Dec 06, 2004 15.65 15.83 15.52 15.71 96,877,272 +0.07(+0.42%)
Dec 03, 2004 15.99 16.03 15.64 15.65 217,476,832 +0.79(+5.28%)
Dec 02, 2004 15.12 15.31 14.81 14.86 167,223,904 -0.26(-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.