Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1603 1619 1554 1559 0 -41.70(-2.61%)
Feb 26, 2005 1532 1607 1532 1600 0 +70.68(+4.62%)
Feb 25, 2005 1522 1539 1511 1530 0 +8.74(+0.57%)
Feb 24, 2005 1560 1571 1520 1521 0 -35.13(-2.26%)
Feb 23, 2005 1537 1556 1534 1556 0 +22.02(+1.44%)
Feb 22, 2005 1557 1569 1534 1534 0 +0.00(+0.00%)
Feb 21, 2005 1557 1569 1534 1534 0 -23.76(-1.53%)
Feb 19, 2005 1532 1566 1532 1558 0 +25.91(+1.69%)
Feb 18, 2005 1509 1536 1503 1532 0 +23.02(+1.53%)
Feb 17, 2005 1494 1509 1487 1509 0 +14.88(+1.00%)
Feb 16, 2005 1519 1527 1491 1494 0 -23.97(-1.58%)
Feb 15, 2005 1497 1524 1497 1518 0 +0.00(+0.00%)
Feb 14, 2005 1497 1524 1497 1518 0 +21.02(+1.40%)
Feb 12, 2005 1488 1511 1488 1497 0 +9.52(+0.64%)
Feb 11, 2005 1485 1496 1475 1487 0 +2.79(+0.19%)
Feb 10, 2005 1480 1498 1469 1485 0 +4.49(+0.30%)
Feb 09, 2005 1435 1480 1435 1480 0 +46.08(+3.21%)
Feb 08, 2005 1429 1437 1420 1434 0 +0.00(+0.00%)
Feb 07, 2005 1429 1437 1420 1434 0 +5.49(+0.38%)
Feb 05, 2005 1405 1430 1404 1429 0 +29.31(+2.09%)
Feb 04, 2005 1372 1399 1371 1399 0 +28.21(+2.06%)
Feb 03, 2005 1374 1380 1359 1371 0 -2.39(-0.17%)
Feb 02, 2005 1374 1380 1365 1373 0 -0.38(-0.03%)
Feb 01, 2005 1382 1387 1371 1374 0 +0.00(+0.00%)
Jan 31, 2005 1382 1387 1371 1374 0 -8.13(-0.59%)
Jan 29, 2005 1378 1390 1373 1382 0 +3.49(+0.25%)
Jan 28, 2005 1355 1380 1355 1378 0 +23.11(+1.71%)
Jan 27, 2005 1310 1355 1307 1355 0 +45.65(+3.49%)
Jan 26, 2005 1311 1322 1307 1310 0 -2.25(-0.17%)
Jan 25, 2005 1326 1326 1307 1312 0 +0.00(+0.00%)
Jan 24, 2005 1326 1326 1307 1312 0 -13.82(-1.04%)
Jan 22, 2005 1319 1329 1319 1326 0 +6.55(+0.50%)
Jan 21, 2005 1337 1337 1313 1319 0 -17.77(-1.33%)
Jan 20, 2005 1344 1352 1333 1337 0 -8.51(-0.63%)
Jan 19, 2005 1349 1349 1334 1345 0 -3.22(-0.24%)
Jan 18, 2005 1345 1352 1341 1349 0 +0.00(+0.00%)
Jan 17, 2005 1345 1352 1341 1349 0 +3.99(+0.30%)
Jan 15, 2005 1348 1353 1331 1345 0 -2.59(-0.19%)
Jan 14, 2005 1344 1347 1332 1347 0 +3.18(+0.24%)
Jan 13, 2005 1352 1359 1337 1344 0 -6.81(-0.50%)
Jan 12, 2005 1340 1357 1340 1351 0 +16.34(+1.22%)
Jan 11, 2005 1310 1336 1309 1335 0 +0.00(+0.00%)
Jan 10, 2005 1310 1336 1309 1335 0 +25.13(+1.92%)
Jan 08, 2005 1317 1333 1304 1309 0 -7.18(-0.55%)
Jan 07, 2005 1306 1325 1306 1317 0 +11.07(+0.85%)
Jan 06, 2005 1336 1336 1298 1306 0 -31.90(-2.39%)
Jan 05, 2005 1370 1370 1334 1337 0 -32.04(-2.34%)
Jan 04, 2005 1376 1390 1368 1370 0 +0.00(+0.00%)
Jan 03, 2005 1376 1390 1368 1370 0 -5.87(-0.43%)
Jan 01, 2005 1385 1387 1373 1375 0 -9.24(-0.67%)
Dec 31, 2004 1392 1408 1381 1385 0 -4.92(-0.35%)
Dec 30, 2004 1366 1390 1363 1390 0 +22.80(+1.67%)
Dec 29, 2004 1376 1381 1363 1367 0 -9.52(-0.69%)
Dec 28, 2004 1367 1386 1367 1376 0 +0.00(+0.00%)
Dec 27, 2004 1367 1386 1367 1376 0 +9.56(+0.70%)
Dec 25, 2004 1357 1375 1357 1367 0 +10.09(+0.74%)
Dec 24, 2004 1323 1359 1323 1357 0 +34.23(+2.59%)
Dec 23, 2004 1325 1330 1313 1322 0 -2.92(-0.22%)
Dec 22, 2004 1307 1331 1307 1325 0 +19.42(+1.49%)
Dec 21, 2004 1256 1307 1256 1306 0 +0.00(+0.00%)
Dec 20, 2004 1256 1307 1256 1306 0 +50.03(+3.98%)
Dec 18, 2004 1247 1259 1245 1256 0 +9.16(+0.73%)
Dec 17, 2004 1254 1260 1246 1247 0 -6.79(-0.54%)
Dec 16, 2004 1239 1254 1238 1253 0 +15.98(+1.29%)
Dec 15, 2004 1234 1243 1230 1237 0 +4.17(+0.34%)
Dec 14, 2004 1235 1244 1226 1233 0 +0.00(+0.00%)
Dec 13, 2004 1235 1244 1226 1233 0 -0.98(-0.08%)
Dec 11, 2004 1222 1239 1222 1234 0 +15.30(+1.26%)
Dec 10, 2004 1205 1219 1190 1219 0 +0.00(+0.00%)
Dec 09, 2004 1205 1219 1190 1219 0 +14.38(+1.19%)
Dec 08, 2004 1227 1229 1202 1205 0 -18.92(-1.55%)
Dec 07, 2004 1220 1226 1210 1224 0 +0.00(+0.00%)
Dec 06, 2004 1220 1226 1210 1224 0 +4.79(+0.39%)
Dec 04, 2004 1194 1221 1192 1219 0 +25.16(+2.11%)
Dec 03, 2004 1222 1236 1186 1194 0 -27.36(-2.24%)
Dec 02, 2004 1213 1234 1212 1221 0 +7.86(+0.65%)
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.