Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.65 11.65 11.02 11.07 169,429 -0.49(-4.24%)
Feb 25, 2005 11.02 11.61 11.02 11.56 111,113 +0.47(+4.24%)
Feb 24, 2005 11.27 11.37 10.90 11.09 287,427 +0.01(+0.09%)
Feb 23, 2005 11.90 11.99 10.97 11.08 247,439 -0.82(-6.89%)
Feb 22, 2005 12.80 12.80 11.90 11.90 153,746 -1.01(-7.82%)
Feb 18, 2005 13.19 13.20 12.90 12.91 137,671 -0.25(-1.90%)
Feb 17, 2005 13.26 13.31 13.11 13.16 93,154 -0.24(-1.79%)
Feb 16, 2005 13.22 13.42 13.02 13.40 118,757 +0.18(+1.36%)
Feb 15, 2005 13.15 13.36 13.03 13.22 146,623 +0.05(+0.38%)
Feb 14, 2005 13.32 13.32 13.00 13.17 104,728 -0.06(-0.45%)
Feb 11, 2005 12.85 13.23 12.60 13.23 198,687 +0.37(+2.88%)
Feb 10, 2005 12.86 13.00 12.81 12.86 60,552 -0.08(-0.62%)
Feb 09, 2005 13.03 13.11 12.89 12.94 104,190 -0.17(-1.30%)
Feb 08, 2005 13.10 13.25 12.69 13.11 220,022 +0.12(+0.92%)
Feb 07, 2005 12.81 12.99 12.56 12.99 213,487 -0.02(-0.15%)
Feb 04, 2005 12.84 13.08 12.65 13.01 135,544 +0.10(+0.77%)
Feb 03, 2005 12.60 13.00 12.55 12.91 107,228 +0.14(+1.10%)
Feb 02, 2005 12.97 13.11 12.73 12.77 146,642 -0.38(-2.89%)
Feb 01, 2005 13.49 13.49 13.00 13.15 204,317 -0.41(-3.02%)
Jan 31, 2005 13.25 13.67 13.00 13.56 127,970 +0.48(+3.67%)
Jan 28, 2005 13.00 13.24 12.95 13.08 80,247 +0.03(+0.23%)
Jan 27, 2005 13.34 13.38 12.95 13.05 89,613 -0.18(-1.36%)
Jan 26, 2005 12.81 13.33 12.58 13.23 177,934 +0.43(+3.36%)
Jan 25, 2005 12.50 12.84 12.35 12.80 115,888 +0.12(+0.95%)
Jan 24, 2005 12.95 13.05 12.50 12.68 119,897 -0.26(-2.01%)
Jan 21, 2005 13.11 13.11 12.75 12.94 108,363 -0.06(-0.46%)
Jan 20, 2005 12.54 13.15 12.53 13.00 124,279 +0.30(+2.36%)
Jan 19, 2005 12.91 13.00 12.68 12.70 340,434 -0.08(-0.63%)
Jan 18, 2005 12.21 12.94 12.20 12.78 108,792 +0.22(+1.75%)
Jan 14, 2005 12.20 12.57 12.20 12.56 154,724 +0.29(+2.36%)
Jan 13, 2005 12.50 12.71 12.26 12.27 72,603 -0.40(-3.16%)
Jan 12, 2005 12.93 12.93 12.40 12.67 53,440 -0.11(-0.86%)
Jan 11, 2005 12.67 12.89 12.50 12.78 138,035 +0.10(+0.79%)
Jan 10, 2005 13.00 13.02 12.60 12.68 131,580 -0.15(-1.17%)
Jan 07, 2005 13.33 13.33 12.70 12.83 75,239 -0.19(-1.46%)
Jan 06, 2005 13.46 13.46 12.99 13.02 130,906 -0.04(-0.31%)
Jan 05, 2005 13.52 14.04 13.06 13.06 185,401 -0.37(-2.76%)
Jan 04, 2005 14.23 14.23 13.21 13.43 215,116 -0.62(-4.41%)
Jan 03, 2005 14.98 14.98 14.05 14.05 125,680 -0.44(-3.04%)
Dec 31, 2004 14.98 14.98 14.31 14.49 71,200 -0.47(-3.14%)
Dec 30, 2004 14.21 14.98 14.20 14.96 108,700 +0.57(+3.96%)
Dec 29, 2004 14.49 14.50 14.19 14.39 162,400 -0.11(-0.76%)
Dec 28, 2004 14.63 14.67 14.30 14.50 84,000 +0.06(+0.42%)
Dec 27, 2004 14.40 14.70 14.22 14.44 159,100 -0.01(-0.07%)
Dec 23, 2004 14.66 14.66 14.36 14.45 78,000 -0.15(-1.03%)
Dec 22, 2004 14.58 14.70 14.46 14.60 144,400 +0.03(+0.21%)
Dec 21, 2004 14.37 14.70 14.37 14.57 90,900 +0.07(+0.48%)
Dec 20, 2004 14.99 14.99 14.40 14.50 164,800 -0.23(-1.56%)
Dec 17, 2004 14.36 14.86 14.36 14.73 343,500 +0.08(+0.55%)
Dec 16, 2004 13.41 15.00 13.40 14.65 1,578,200 -0.71(-4.62%)
Dec 15, 2004 14.18 15.78 14.18 15.36 500,100 +1.06(+7.41%)
Dec 14, 2004 13.74 14.37 13.34 14.30 491,800 +0.74(+5.46%)
Dec 13, 2004 13.53 13.72 13.02 13.56 281,600 +0.31(+2.34%)
Dec 10, 2004 13.40 13.40 13.00 13.25 317,100 +0.06(+0.45%)
Dec 09, 2004 13.45 13.45 12.94 13.19 189,000 -0.09(-0.68%)
Dec 08, 2004 13.88 13.88 13.15 13.28 241,100 -0.19(-1.41%)
Dec 07, 2004 13.86 13.93 13.21 13.47 336,600 -0.14(-1.03%)
Dec 06, 2004 13.85 13.99 13.50 13.61 245,800 -0.15(-1.09%)
Dec 03, 2004 13.66 13.88 13.66 13.76 86,700 +0.10(+0.73%)
Dec 02, 2004 14.34 14.34 13.65 13.66 172,500 -0.27(-1.94%)
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.