Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.33 10.33 10.18 10.25 1,035,491 -0.19(-1.82%)
Feb 25, 2005 10.24 10.45 10.21 10.44 394,156 +0.23(+2.23%)
Feb 24, 2005 10.19 10.27 10.14 10.21 374,875 -0.01(-0.12%)
Feb 23, 2005 10.19 10.24 10.07 10.23 641,492 -0.01(-0.06%)
Feb 22, 2005 10.35 10.36 10.23 10.23 593,763 -0.15(-1.40%)
Feb 18, 2005 10.28 10.38 10.28 10.38 348,640 +0.14(+1.36%)
Feb 17, 2005 10.25 10.26 10.14 10.24 325,566 -0.03(-0.25%)
Feb 16, 2005 10.22 10.30 10.22 10.26 476,496 -0.04(-0.37%)
Feb 15, 2005 10.28 10.36 10.28 10.30 828,930 +0.03(+0.25%)
Feb 14, 2005 10.31 10.33 10.25 10.28 962,475 +0.19(+1.88%)
Feb 11, 2005 10.06 10.12 10.02 10.09 728,099 +0.08(+0.76%)
Feb 10, 2005 10.03 10.05 9.852 10.01 406,168 +0.03(+0.25%)
Feb 09, 2005 9.997 10.05 9.978 9.985 242,752 -0.06(-0.63%)
Feb 08, 2005 10.10 10.10 10.03 10.05 442,991 +0.03(+0.32%)
Feb 07, 2005 10.05 10.07 10.02 10.02 588,864 +0.13(+1.34%)
Feb 04, 2005 9.770 9.909 9.770 9.883 558,204 +0.25(+2.63%)
Feb 03, 2005 9.656 9.719 9.554 9.630 699,019 -0.07(-0.72%)
Feb 02, 2005 9.744 9.808 9.662 9.700 838,570 -0.15(-1.48%)
Feb 01, 2005 9.725 9.864 9.719 9.845 638,805 -0.11(-1.14%)
Jan 31, 2005 9.934 10.01 9.915 9.959 462,747 +0.18(+1.81%)
Jan 28, 2005 9.839 9.864 9.763 9.782 281,946 -0.04(-0.39%)
Jan 27, 2005 9.795 9.845 9.763 9.820 1,658,018 -0.04(-0.39%)
Jan 26, 2005 9.782 9.864 9.744 9.858 669,940 +0.11(+1.10%)
Jan 25, 2005 9.776 9.833 9.725 9.751 1,141,379 +0.32(+3.35%)
Jan 24, 2005 9.605 9.611 9.428 9.434 852,320 -0.23(-2.36%)
Jan 21, 2005 9.713 9.776 9.662 9.662 677,842 -0.16(-1.61%)
Jan 20, 2005 9.871 9.947 9.814 9.820 938,611 -0.19(-1.90%)
Jan 19, 2005 9.985 10.09 9.934 10.01 1,434,073 +0.04(+0.44%)
Jan 18, 2005 9.858 9.966 9.808 9.966 839,993 +0.01(+0.06%)
Jan 14, 2005 9.934 9.997 9.902 9.959 503,363 +0.07(+0.70%)
Jan 13, 2005 10.03 10.03 9.883 9.890 758,601 -0.01(-0.13%)
Jan 12, 2005 9.871 9.928 9.814 9.902 622,685 +0.22(+2.22%)
Jan 11, 2005 9.694 9.801 9.681 9.687 534,656 -0.14(-1.42%)
Jan 10, 2005 9.776 9.858 9.744 9.826 663,934 +0.04(+0.39%)
Jan 07, 2005 9.808 9.845 9.694 9.789 477,919 -0.08(-0.77%)
Jan 06, 2005 9.883 9.934 9.814 9.864 1,015,894 -0.07(-0.70%)
Jan 05, 2005 10.03 10.04 9.909 9.934 1,251,218 -0.31(-3.03%)
Jan 04, 2005 10.63 10.63 10.24 10.24 1,997,651 -0.58(-5.32%)
Jan 03, 2005 10.91 11.00 10.82 10.82 324,460 -0.04(-0.35%)
Dec 31, 2004 10.81 10.95 10.80 10.86 377,562 +0.04(+0.41%)
Dec 30, 2004 10.76 10.82 10.76 10.81 467,962 -0.09(-0.81%)
Dec 29, 2004 10.89 10.97 10.88 10.90 158,516 +0.01(+0.12%)
Dec 28, 2004 10.77 10.90 10.76 10.89 241,962 +0.07(+0.64%)
Dec 27, 2004 10.85 10.89 10.79 10.82 213,988 -0.03(-0.29%)
Dec 23, 2004 10.91 10.97 10.85 10.85 214,463 -0.03(-0.23%)
Dec 22, 2004 10.85 10.88 10.80 10.88 296,486 -0.08(-0.75%)
Dec 21, 2004 10.88 10.96 10.87 10.96 632,958 +0.03(+0.23%)
Dec 20, 2004 10.90 10.95 10.86 10.93 572,270 +0.29(+2.74%)
Dec 17, 2004 10.69 10.72 10.64 10.64 355,278 +0.05(+0.48%)
Dec 16, 2004 10.72 10.79 10.59 10.59 689,537 -0.29(-2.67%)
Dec 15, 2004 10.81 10.91 10.81 10.88 567,686 +0.16(+1.48%)
Dec 14, 2004 10.71 10.78 10.70 10.72 652,239 +0.11(+1.01%)
Dec 13, 2004 10.54 10.62 10.52 10.62 377,404 +0.16(+1.51%)
Dec 10, 2004 10.44 10.57 10.40 10.46 555,833 -0.11(-1.08%)
Dec 09, 2004 10.48 10.57 10.37 10.57 665,198 +0.08(+0.78%)
Dec 08, 2004 10.49 10.52 10.36 10.49 995,348 -0.18(-1.66%)
Dec 07, 2004 10.76 10.83 10.67 10.67 902,736 -0.27(-2.49%)
Dec 06, 2004 10.95 10.99 10.91 10.94 353,856 +0.02(+0.17%)
Dec 03, 2004 11.04 11.04 10.86 10.92 629,797 +0.03(+0.23%)
Dec 02, 2004 10.93 11.05 10.88 10.90 1,097,601 +0.11(+1.00%)
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.