Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.16 12.45 11.95 12.41 485,100 +0.25(+2.06%)
Jan 28, 2005 12.25 12.29 12.00 12.16 545,900 -0.09(-0.73%)
Jan 27, 2005 12.15 12.44 12.05 12.25 816,300 +0.14(+1.16%)
Jan 26, 2005 12.24 12.30 12.00 12.11 926,400 -0.04(-0.33%)
Jan 25, 2005 11.98 12.15 11.81 12.15 1,966,000 +0.23(+1.93%)
Jan 24, 2005 11.82 12.00 11.80 11.92 964,300 +0.22(+1.88%)
Jan 21, 2005 11.51 11.85 11.45 11.70 1,273,700 +0.35(+3.08%)
Jan 20, 2005 11.41 11.62 11.14 11.35 1,020,800 -0.16(-1.39%)
Jan 19, 2005 11.72 11.73 11.50 11.51 458,300 -0.21(-1.79%)
Jan 18, 2005 11.74 11.87 11.65 11.72 594,100 -0.01(-0.09%)
Jan 14, 2005 11.62 11.75 11.52 11.73 350,400 +0.21(+1.82%)
Jan 13, 2005 11.40 11.68 11.39 11.52 580,200 +0.16(+1.41%)
Jan 12, 2005 11.00 11.39 10.87 11.36 744,900 +0.36(+3.27%)
Jan 11, 2005 11.00 11.06 10.82 11.00 561,000 -0.06(-0.54%)
Jan 10, 2005 11.08 11.37 10.68 11.06 2,693,200 +0.09(+0.82%)
Jan 07, 2005 10.94 10.99 10.81 10.97 1,365,200 +0.02(+0.18%)
Jan 06, 2005 10.75 10.99 10.70 10.95 1,636,800 +0.19(+1.77%)
Jan 05, 2005 11.00 11.05 10.73 10.76 1,376,800 -0.27(-2.45%)
Jan 04, 2005 11.20 11.34 11.03 11.03 630,600 -0.17(-1.52%)
Jan 03, 2005 11.72 11.72 11.12 11.20 1,014,000 -0.60(-5.08%)
Dec 31, 2004 11.75 11.96 11.69 11.80 439,800 +0.09(+0.77%)
Dec 30, 2004 11.78 11.78 11.62 11.71 281,200 -0.07(-0.59%)
Dec 29, 2004 11.68 11.81 11.57 11.78 339,600 +0.11(+0.94%)
Dec 28, 2004 11.42 11.68 11.42 11.67 499,800 +0.19(+1.66%)
Dec 27, 2004 11.79 11.83 11.35 11.48 540,000 -0.40(-3.37%)
Dec 23, 2004 11.75 11.91 11.72 11.88 320,600 +0.16(+1.37%)
Dec 22, 2004 11.99 12.04 11.62 11.72 998,800 -0.19(-1.60%)
Dec 21, 2004 11.74 11.95 11.68 11.91 693,400 +0.17(+1.45%)
Dec 20, 2004 11.69 11.88 11.67 11.74 325,200 +0.06(+0.51%)
Dec 17, 2004 11.68 11.82 11.65 11.68 730,700 +0.01(+0.09%)
Dec 16, 2004 11.84 11.92 11.63 11.67 650,300 -0.17(-1.44%)
Dec 15, 2004 11.85 11.94 11.63 11.84 884,500 +0.09(+0.77%)
Dec 14, 2004 11.60 11.80 11.59 11.75 769,400 +0.25(+2.17%)
Dec 13, 2004 11.41 11.56 11.37 11.50 1,039,600 +0.10(+0.88%)
Dec 10, 2004 11.50 11.52 11.34 11.40 1,048,500 -0.05(-0.44%)
Dec 09, 2004 11.43 11.45 11.22 11.45 1,273,000 +0.02(+0.17%)
Dec 08, 2004 11.52 11.66 11.30 11.43 1,960,100 -0.14(-1.21%)
Dec 07, 2004 11.93 11.99 11.53 11.57 666,700 -0.41(-3.42%)
Dec 06, 2004 12.11 12.20 11.85 11.98 521,100 -0.06(-0.50%)
Dec 03, 2004 11.79 12.13 11.77 12.04 531,200 +0.25(+2.12%)
Dec 02, 2004 11.85 12.06 11.69 11.79 924,800 -0.45(-3.68%)
Dec 01, 2004 12.55 12.55 12.09 12.24 1,005,400 -0.28(-2.24%)
Nov 30, 2004 12.40 12.61 12.40 12.52 795,100 +0.12(+0.97%)
Nov 29, 2004 12.44 12.45 12.09 12.40 676,600 +0.10(+0.81%)
Nov 26, 2004 12.39 12.50 12.26 12.30 141,300 +0.01(+0.08%)
Nov 24, 2004 12.05 12.39 11.90 12.29 786,900 +0.24(+1.99%)
Nov 23, 2004 11.97 12.15 11.88 12.05 882,500 +0.10(+0.84%)
Nov 22, 2004 11.89 11.95 11.66 11.95 866,000 +0.05(+0.42%)
Nov 19, 2004 11.78 11.94 11.68 11.90 899,000 +0.13(+1.10%)
Nov 18, 2004 11.59 11.83 11.54 11.77 901,800 +0.24(+2.08%)
Nov 17, 2004 11.44 11.62 11.37 11.53 765,200 +0.09(+0.79%)
Nov 16, 2004 11.52 11.60 11.40 11.44 759,900 -0.01(-0.09%)
Nov 15, 2004 12.20 12.20 11.40 11.45 1,996,600 -0.75(-6.15%)
Nov 12, 2004 11.90 12.23 11.81 12.20 1,685,300 +0.35(+2.95%)
Nov 11, 2004 11.95 11.97 11.62 11.85 1,505,900 -0.29(-2.39%)
Nov 10, 2004 11.50 12.14 11.45 12.14 2,695,900 +0.69(+6.03%)
Nov 09, 2004 11.34 11.55 11.21 11.45 585,700 +0.11(+0.97%)
Nov 08, 2004 11.78 11.78 11.24 11.34 655,700 -0.51(-4.30%)
Nov 05, 2004 12.10 12.10 11.75 11.85 1,486,900 +0.22(+1.89%)
Nov 04, 2004 11.40 11.68 11.40 11.63 732,700 +0.23(+2.02%)
Nov 03, 2004 11.45 11.78 11.32 11.40 805,500 +0.19(+1.69%)
Nov 02, 2004 11.38 11.44 11.01 11.21 1,253,200 -0.17(-1.49%)
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.