Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.98 24.50 21.42 23.30 17,348,342 -0.54(-2.28%)
Feb 25, 2005 22.52 24.11 22.41 23.84 8,688,770 +1.33(+5.90%)
Feb 24, 2005 22.24 22.58 21.95 22.52 7,461,733 +0.55(+2.52%)
Feb 23, 2005 21.75 22.01 21.46 21.96 5,411,067 +0.22(+1.02%)
Feb 22, 2005 21.90 22.34 21.69 21.74 10,510,446 +0.39(+1.84%)
Feb 18, 2005 20.54 21.63 20.52 21.35 8,192,268 +0.93(+4.53%)
Feb 17, 2005 20.82 21.14 20.42 20.42 6,217,576 -0.32(-1.53%)
Feb 16, 2005 20.36 20.80 20.23 20.74 5,808,512 +0.43(+2.11%)
Feb 15, 2005 20.19 20.52 20.14 20.31 4,392,537 +0.12(+0.60%)
Feb 14, 2005 20.12 20.44 20.04 20.19 5,246,280 +0.10(+0.49%)
Feb 11, 2005 20.07 20.30 19.86 20.09 4,435,491 +0.06(+0.31%)
Feb 10, 2005 19.36 20.08 19.26 20.03 5,139,428 +0.82(+4.26%)
Feb 09, 2005 19.36 19.65 19.03 19.21 4,640,940 -0.20(-1.03%)
Feb 08, 2005 19.08 19.46 18.86 19.41 7,265,150 +0.33(+1.73%)
Feb 07, 2005 19.87 19.93 18.95 19.08 9,335,994 -0.79(-3.95%)
Feb 04, 2005 20.02 20.12 19.67 19.87 6,985,410 -0.15(-0.77%)
Feb 03, 2005 19.30 20.19 19.07 20.02 8,802,959 +0.68(+3.54%)
Feb 02, 2005 18.80 19.69 18.76 19.34 10,159,012 +0.71(+3.79%)
Feb 01, 2005 17.66 18.65 17.55 18.63 12,771,299 +1.61(+9.48%)
Jan 31, 2005 16.55 17.07 16.38 17.02 3,943,882 +0.44(+2.66%)
Jan 28, 2005 16.74 16.80 16.42 16.58 2,438,328 -0.17(-1.00%)
Jan 27, 2005 16.32 16.75 16.25 16.74 4,246,093 +0.50(+3.06%)
Jan 26, 2005 16.00 16.28 15.87 16.25 4,397,734 +0.40(+2.50%)
Jan 25, 2005 16.06 16.24 15.73 15.85 4,097,510 -0.13(-0.82%)
Jan 24, 2005 16.34 16.34 15.98 15.98 3,579,149 +0.06(+0.39%)
Jan 21, 2005 15.90 16.19 15.86 15.92 4,279,417 +0.18(+1.14%)
Jan 20, 2005 15.86 16.01 15.54 15.74 4,105,306 -0.18(-1.13%)
Jan 19, 2005 16.03 16.34 15.88 15.92 3,961,002 -0.09(-0.55%)
Jan 18, 2005 15.90 16.43 15.88 16.01 7,822,185 +0.30(+1.92%)
Jan 14, 2005 15.36 15.74 15.24 15.71 6,397,190 +0.34(+2.24%)
Jan 13, 2005 14.70 15.55 14.70 15.36 7,997,367 +0.53(+3.55%)
Jan 12, 2005 14.50 14.88 14.31 14.84 4,872,681 +0.33(+2.30%)
Jan 11, 2005 14.39 14.57 14.35 14.50 3,646,256 +0.18(+1.23%)
Jan 10, 2005 14.32 14.61 14.23 14.33 4,061,587 +0.17(+1.20%)
Jan 07, 2005 14.21 14.23 13.82 14.16 3,869,896 -0.05(-0.32%)
Jan 06, 2005 13.79 14.27 13.74 14.20 5,020,042 +0.41(+2.99%)
Jan 05, 2005 14.17 14.36 13.76 13.79 5,451,117 -0.30(-2.11%)
Jan 04, 2005 14.15 14.34 14.07 14.09 4,002,887 +0.00(+0.02%)
Jan 03, 2005 14.81 14.81 14.03 14.08 4,501,070 -0.77(-5.15%)
Dec 31, 2004 14.65 14.94 14.62 14.85 2,028,194 +0.23(+1.59%)
Dec 30, 2004 14.65 14.70 14.56 14.62 1,433,096 -0.03(-0.18%)
Dec 29, 2004 14.56 14.71 14.44 14.64 2,061,519 +0.12(+0.81%)
Dec 28, 2004 14.35 14.65 14.34 14.53 2,261,923 +0.19(+1.30%)
Dec 27, 2004 14.76 14.80 14.31 14.34 2,794,806 -0.42(-2.86%)
Dec 23, 2004 14.82 14.95 14.67 14.76 2,110,282 +0.07(+0.45%)
Dec 22, 2004 15.05 15.20 14.23 14.70 4,695,971 -0.32(-2.11%)
Dec 21, 2004 14.86 15.01 14.52 15.01 3,610,027 +0.27(+1.84%)
Dec 20, 2004 14.79 14.90 14.59 14.74 2,443,525 +0.04(+0.24%)
Dec 17, 2004 14.66 14.86 14.65 14.71 4,077,026 -0.06(-0.38%)
Dec 16, 2004 14.98 15.09 14.66 14.76 3,495,074 -0.22(-1.44%)
Dec 15, 2004 14.33 14.98 14.29 14.98 5,808,971 +0.68(+4.78%)
Dec 14, 2004 14.60 14.71 14.21 14.29 4,656,226 -0.24(-1.62%)
Dec 13, 2004 14.19 14.56 14.17 14.53 4,095,828 +0.46(+3.30%)
Dec 10, 2004 14.46 14.46 13.90 14.06 3,649,925 -0.02(-0.14%)
Dec 09, 2004 14.12 14.26 13.87 14.08 3,883,653 -0.03(-0.19%)
Dec 08, 2004 13.81 14.14 13.48 14.11 4,614,800 +0.30(+2.15%)
Dec 07, 2004 14.25 14.26 13.81 13.81 4,550,903 -0.49(-3.43%)
Dec 06, 2004 14.37 14.53 14.12 14.30 3,780,012 +0.08(+0.55%)
Dec 03, 2004 13.79 14.44 13.77 14.23 6,294,160 +0.17(+1.23%)
Dec 02, 2004 14.29 14.36 13.51 14.05 12,161,679 -0.55(-3.76%)
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.