Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.49 21.84 20.20 20.28 272,083 -0.69(-3.29%)
Feb 25, 2005 20.55 21.37 20.55 20.97 108,066 +0.14(+0.67%)
Feb 24, 2005 20.64 20.92 20.20 20.83 120,376 +0.03(+0.14%)
Feb 23, 2005 22.26 22.50 20.50 20.80 223,426 -1.31(-5.92%)
Feb 22, 2005 22.00 22.48 21.23 22.11 378,249 +0.83(+3.89%)
Feb 18, 2005 20.41 22.47 20.41 21.28 344,374 +0.93(+4.57%)
Feb 17, 2005 21.77 21.77 20.20 20.35 290,778 -1.03(-4.82%)
Feb 16, 2005 21.72 22.19 21.25 21.38 679,966 -0.49(-2.24%)
Feb 15, 2005 23.15 23.54 21.75 21.87 310,668 -1.18(-5.12%)
Feb 14, 2005 23.17 23.67 22.59 23.05 116,864 +0.40(+1.77%)
Feb 11, 2005 22.12 22.98 22.12 22.65 150,887 +0.43(+1.94%)
Feb 10, 2005 22.75 23.29 22.05 22.22 306,987 -0.97(-4.18%)
Feb 09, 2005 24.20 24.20 22.49 23.19 249,663 -0.86(-3.58%)
Feb 08, 2005 23.52 25.09 22.95 24.05 413,173 -0.88(-3.53%)
Feb 07, 2005 27.50 27.87 24.56 24.93 489,421 -2.38(-8.71%)
Feb 04, 2005 28.00 28.09 26.27 27.31 778,540 +0.06(+0.22%)
Feb 03, 2005 25.10 27.25 24.52 27.25 1,002,975 +2.23(+8.91%)
Feb 02, 2005 23.50 25.95 23.25 25.02 998,491 +1.68(+7.20%)
Feb 01, 2005 24.75 24.79 23.10 23.34 357,122 -0.86(-3.55%)
Jan 31, 2005 22.55 24.48 22.45 24.20 788,361 +2.00(+9.01%)
Jan 28, 2005 22.77 22.94 21.96 22.20 358,693 -0.24(-1.07%)
Jan 27, 2005 22.87 23.38 22.00 22.44 498,568 -0.41(-1.79%)
Jan 26, 2005 22.51 23.39 21.83 22.85 736,598 +0.21(+0.92%)
Jan 25, 2005 21.90 23.54 20.22 22.64 2,091,748 +1.89(+9.11%)
Jan 24, 2005 23.91 24.12 20.55 20.75 1,541,716 -3.27(-13.61%)
Jan 21, 2005 24.77 25.10 23.82 24.02 788,115 -0.03(-0.12%)
Jan 20, 2005 24.50 25.49 23.80 24.05 1,437,641 -1.77(-6.86%)
Jan 19, 2005 27.73 29.48 25.50 25.82 2,399,883 -2.50(-8.83%)
Jan 18, 2005 27.74 29.11 26.60 28.32 7,451,620 -15.50(-35.37%)
Jan 14, 2005 43.75 44.98 43.00 43.82 597,800 +0.50(+1.15%)
Jan 13, 2005 44.80 46.85 42.50 43.32 435,077 -1.73(-3.84%)
Jan 12, 2005 47.10 47.82 41.70 45.05 1,131,393 -2.84(-5.93%)
Jan 11, 2005 47.50 48.72 46.57 47.89 286,208 +0.70(+1.48%)
Jan 10, 2005 47.50 48.13 46.50 47.19 353,374 -0.29(-0.61%)
Jan 07, 2005 47.19 48.55 46.50 47.48 317,811 -0.12(-0.25%)
Jan 06, 2005 48.30 49.69 47.50 47.60 277,466 -0.60(-1.24%)
Jan 05, 2005 48.37 49.06 47.13 48.20 328,315 -0.30(-0.62%)
Jan 04, 2005 50.50 51.67 45.50 48.50 1,300,292 -2.22(-4.38%)
Jan 03, 2005 51.81 53.50 49.90 50.72 552,512 -1.25(-2.41%)
Dec 31, 2004 54.75 55.37 51.80 51.97 417,100 -2.68(-4.90%)
Dec 30, 2004 50.71 55.00 49.50 54.65 1,493,900 +3.85(+7.58%)
Dec 29, 2004 50.03 51.18 49.85 50.80 348,600 +0.41(+0.81%)
Dec 28, 2004 49.30 50.91 48.70 50.39 372,800 +1.53(+3.13%)
Dec 27, 2004 51.00 52.40 48.55 48.86 383,300 -1.56(-3.09%)
Dec 23, 2004 50.98 51.50 49.85 50.42 340,600 +0.40(+0.80%)
Dec 22, 2004 52.79 53.03 49.51 50.02 862,400 -2.48(-4.72%)
Dec 21, 2004 51.55 53.63 50.65 52.50 926,900 +1.85(+3.65%)
Dec 20, 2004 49.70 51.45 48.50 50.65 838,700 +1.65(+3.37%)
Dec 17, 2004 48.49 50.04 47.22 49.00 1,035,500 +2.80(+6.06%)
Dec 16, 2004 47.25 50.58 45.50 46.20 1,207,000 -1.67(-3.49%)
Dec 15, 2004 50.48 51.50 47.35 47.87 1,515,300 -1.03(-2.11%)
Dec 14, 2004 54.18 54.88 48.77 48.90 2,305,300 -6.45(-11.65%)
Dec 13, 2004 52.39 55.55 51.17 55.35 2,882,400 +6.17(+12.55%)
Dec 10, 2004 46.69 49.30 44.00 49.18 3,290,200 +6.88(+16.26%)
Dec 09, 2004 40.40 43.14 39.52 42.30 349,900 +2.05(+5.09%)
Dec 08, 2004 38.35 40.59 37.01 40.25 217,100 +2.25(+5.92%)
Dec 07, 2004 39.59 40.40 36.86 38.00 335,400 -0.99(-2.54%)
Dec 06, 2004 39.49 39.51 37.50 38.99 136,900 +0.99(+2.61%)
Dec 03, 2004 38.20 39.75 37.55 38.00 51,100 -0.05(-0.13%)
Dec 02, 2004 39.36 39.60 37.16 38.05 169,700 -1.35(-3.43%)
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.