Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.197 9.305 9.044 9.305 469,107 +0.01(+0.05%)
Feb 25, 2005 9.080 9.335 9.009 9.299 462,638 +0.20(+2.24%)
Feb 24, 2005 8.937 9.101 8.902 9.095 364,033 +0.16(+1.83%)
Feb 23, 2005 8.896 8.998 8.881 8.932 264,840 +0.03(+0.34%)
Feb 22, 2005 9.106 9.106 8.902 8.902 285,424 -0.26(-2.79%)
Feb 18, 2005 9.218 9.233 9.136 9.157 394,026 -0.05(-0.50%)
Feb 17, 2005 9.361 9.361 9.197 9.203 328,747 -0.09(-0.99%)
Feb 16, 2005 9.136 9.305 9.136 9.294 341,685 +0.12(+1.33%)
Feb 15, 2005 9.187 9.243 9.131 9.172 218,772 -0.02(-0.17%)
Feb 14, 2005 9.131 9.213 9.121 9.187 186,035 +0.03(+0.33%)
Feb 11, 2005 9.004 9.218 8.942 9.157 324,042 +0.10(+1.13%)
Feb 10, 2005 8.993 9.055 8.922 9.055 213,676 +0.06(+0.68%)
Feb 09, 2005 9.090 9.172 8.968 8.993 167,412 -0.09(-1.01%)
Feb 08, 2005 9.055 9.167 9.055 9.085 129,773 -0.04(-0.45%)
Feb 07, 2005 9.136 9.182 9.080 9.126 179,370 -0.01(-0.06%)
Feb 04, 2005 8.998 9.182 8.942 9.131 389,321 +0.13(+1.47%)
Feb 03, 2005 8.958 9.004 8.866 8.998 238,180 +0.04(+0.46%)
Feb 02, 2005 8.932 9.014 8.912 8.958 228,378 -0.05(-0.57%)
Feb 01, 2005 8.968 9.070 8.937 9.009 353,251 -0.01(-0.06%)
Jan 31, 2005 8.876 9.014 8.876 9.014 320,906 +0.25(+2.85%)
Jan 28, 2005 8.856 8.891 8.682 8.764 290,717 -0.09(-0.98%)
Jan 27, 2005 8.851 8.988 8.764 8.851 395,986 +0.01(+0.06%)
Jan 26, 2005 8.774 8.845 8.652 8.845 424,411 +0.08(+0.93%)
Jan 25, 2005 8.749 8.871 8.708 8.764 280,915 -0.04(-0.46%)
Jan 24, 2005 8.794 8.866 8.728 8.805 350,899 +0.01(+0.06%)
Jan 21, 2005 8.779 8.800 8.692 8.800 282,287 +0.02(+0.23%)
Jan 20, 2005 8.692 8.789 8.621 8.779 472,439 +0.04(+0.47%)
Jan 19, 2005 8.672 8.764 8.672 8.738 262,880 +0.02(+0.18%)
Jan 18, 2005 8.631 8.764 8.560 8.723 152,121 +0.09(+1.00%)
Jan 14, 2005 8.544 8.667 8.539 8.636 151,925 +0.13(+1.50%)
Jan 13, 2005 8.509 8.590 8.478 8.509 354,819 -0.04(-0.42%)
Jan 12, 2005 8.570 8.595 8.504 8.544 343,254 -0.04(-0.48%)
Jan 11, 2005 8.590 8.652 8.478 8.585 357,172 -0.01(-0.12%)
Jan 10, 2005 8.585 8.723 8.529 8.595 203,482 +0.00(+0.00%)
Jan 07, 2005 8.672 8.759 8.555 8.595 329,727 -0.08(-0.94%)
Jan 06, 2005 8.616 8.733 8.539 8.677 494,591 +0.07(+0.83%)
Jan 05, 2005 8.764 8.810 8.524 8.606 561,046 -0.21(-2.43%)
Jan 04, 2005 8.953 8.953 8.815 8.820 455,580 -0.11(-1.20%)
Jan 03, 2005 8.953 9.019 8.856 8.927 735,320 -0.09(-0.96%)
Dec 31, 2004 9.080 9.116 8.993 9.014 294,441 -0.09(-0.95%)
Dec 30, 2004 9.004 9.116 9.004 9.101 296,402 +0.07(+0.79%)
Dec 29, 2004 8.927 9.044 8.917 9.029 184,467 +0.05(+0.57%)
Dec 28, 2004 8.815 8.988 8.815 8.978 170,156 +0.18(+2.03%)
Dec 27, 2004 9.029 9.060 8.800 8.800 205,442 -0.18(-1.99%)
Dec 23, 2004 9.055 9.080 8.968 8.978 91,743 -0.05(-0.56%)
Dec 22, 2004 8.963 9.106 8.963 9.029 109,386 +0.01(+0.11%)
Dec 21, 2004 8.845 9.060 8.845 9.019 257,783 +0.17(+1.96%)
Dec 20, 2004 9.024 9.024 8.840 8.845 267,193 -0.21(-2.31%)
Dec 17, 2004 8.927 9.055 8.871 9.055 304,831 +0.13(+1.43%)
Dec 16, 2004 9.019 9.029 8.845 8.927 288,952 -0.13(-1.46%)
Dec 15, 2004 8.927 9.060 8.876 9.060 272,093 +0.13(+1.49%)
Dec 14, 2004 8.835 8.927 8.774 8.927 240,140 +0.09(+1.04%)
Dec 13, 2004 8.646 8.835 8.570 8.835 378,147 +0.19(+2.18%)
Dec 10, 2004 8.692 8.703 8.590 8.646 323,258 -0.05(-0.59%)
Dec 09, 2004 8.861 8.891 8.657 8.698 448,915 -0.19(-2.12%)
Dec 08, 2004 8.815 8.896 8.810 8.886 278,955 +0.10(+1.10%)
Dec 07, 2004 8.968 8.998 8.784 8.789 292,089 -0.17(-1.88%)
Dec 06, 2004 9.029 9.034 8.894 8.958 306,399 -0.10(-1.07%)
Dec 03, 2004 9.024 9.116 9.009 9.055 381,480 +0.03(+0.28%)
Dec 02, 2004 9.055 9.106 9.004 9.029 270,133 -0.10(-1.12%)
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.