Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.25 10.35 10.09 10.27 6,077,729 +0.04(+0.35%)
Feb 25, 2005 10.03 10.23 9.895 10.23 6,310,507 +0.23(+2.31%)
Feb 24, 2005 9.752 10.01 9.686 10.000 6,588,275 +0.24(+2.46%)
Feb 23, 2005 9.584 9.764 9.539 9.760 5,248,127 +0.23(+2.46%)
Feb 22, 2005 9.707 9.750 9.507 9.525 6,850,050 -0.20(-2.08%)
Feb 18, 2005 9.726 9.791 9.671 9.727 4,402,641 +0.06(+0.58%)
Feb 17, 2005 9.835 9.874 9.623 9.671 6,920,297 -0.17(-1.73%)
Feb 16, 2005 9.956 9.985 9.812 9.842 4,391,497 -0.10(-0.96%)
Feb 15, 2005 9.861 10.03 9.837 9.937 6,415,098 +0.08(+0.76%)
Feb 14, 2005 9.956 9.958 9.818 9.862 2,937,252 -0.08(-0.78%)
Feb 11, 2005 9.958 10.05 9.844 9.940 4,428,036 +0.02(+0.15%)
Feb 10, 2005 9.932 10.03 9.825 9.925 4,563,838 +0.06(+0.65%)
Feb 09, 2005 10.01 10.07 9.829 9.861 5,308,330 -0.17(-1.74%)
Feb 08, 2005 9.988 10.04 9.919 10.04 5,061,266 +0.09(+0.92%)
Feb 07, 2005 9.821 9.952 9.754 9.944 4,045,105 +0.15(+1.55%)
Feb 04, 2005 9.558 9.807 9.554 9.792 3,949,278 +0.19(+1.99%)
Feb 03, 2005 9.641 9.757 9.556 9.602 4,106,824 -0.03(-0.27%)
Feb 02, 2005 9.555 9.632 9.367 9.627 7,091,387 -0.03(-0.35%)
Feb 01, 2005 9.753 9.792 9.510 9.662 7,835,234 +0.02(+0.24%)
Jan 31, 2005 9.596 9.719 9.576 9.638 4,615,009 +0.15(+1.60%)
Jan 28, 2005 9.522 9.537 9.344 9.487 6,135,489 -0.06(-0.60%)
Jan 27, 2005 9.606 9.622 9.446 9.544 4,452,111 -0.06(-0.61%)
Jan 26, 2005 9.614 9.648 9.520 9.603 5,586,415 +0.08(+0.82%)
Jan 25, 2005 9.556 9.760 9.462 9.525 5,838,714 +0.11(+1.19%)
Jan 24, 2005 9.641 9.722 9.400 9.413 7,192,532 -0.24(-2.49%)
Jan 21, 2005 9.869 9.910 9.629 9.653 6,138,968 -0.20(-2.05%)
Jan 20, 2005 10.09 10.17 9.839 9.855 4,308,289 -0.17(-1.65%)
Jan 19, 2005 10.24 10.24 10.01 10.02 3,803,559 -0.17(-1.67%)
Jan 18, 2005 9.951 10.23 9.889 10.19 4,756,608 +0.15(+1.52%)
Jan 14, 2005 9.952 10.08 9.836 10.04 5,192,811 +0.12(+1.21%)
Jan 13, 2005 9.982 10.04 9.889 9.918 3,793,422 -0.10(-1.02%)
Jan 12, 2005 9.966 10.05 9.876 10.02 4,444,203 +0.04(+0.41%)
Jan 11, 2005 9.945 10.04 9.842 9.979 4,798,684 +0.05(+0.52%)
Jan 10, 2005 9.888 10.05 9.839 9.928 6,056,200 +0.04(+0.43%)
Jan 07, 2005 10.07 10.07 9.757 9.885 8,293,079 -0.08(-0.82%)
Jan 06, 2005 10.23 10.23 9.940 9.967 8,375,637 -0.10(-0.95%)
Jan 05, 2005 10.34 10.37 9.902 10.06 14,074,004 -0.34(-3.23%)
Jan 04, 2005 10.91 10.95 10.37 10.40 9,029,791 -0.35(-3.30%)
Jan 03, 2005 11.01 11.10 10.68 10.75 6,392,528 -0.23(-2.05%)
Dec 31, 2004 10.95 11.05 10.86 10.98 2,850,837 +0.08(+0.71%)
Dec 30, 2004 10.91 11.00 10.85 10.90 2,171,973 -0.05(-0.42%)
Dec 29, 2004 10.91 10.95 10.80 10.95 2,349,876 +0.07(+0.63%)
Dec 28, 2004 10.69 10.88 10.64 10.88 3,471,541 +0.23(+2.19%)
Dec 27, 2004 10.78 10.84 10.52 10.64 2,667,559 -0.12(-1.11%)
Dec 23, 2004 10.67 10.79 10.61 10.77 2,658,761 +0.07(+0.68%)
Dec 22, 2004 10.51 10.70 10.51 10.69 4,527,715 +0.05(+0.47%)
Dec 21, 2004 10.47 10.67 10.36 10.64 4,330,263 +0.20(+1.87%)
Dec 20, 2004 10.53 10.70 10.40 10.45 6,565,773 -0.02(-0.20%)
Dec 17, 2004 10.59 10.63 10.42 10.47 10,531,923 -0.21(-1.93%)
Dec 16, 2004 10.77 10.80 10.52 10.67 7,563,297 -0.22(-2.00%)
Dec 15, 2004 10.70 10.89 10.64 10.89 4,500,345 +0.21(+1.99%)
Dec 14, 2004 10.78 10.80 10.61 10.68 5,897,173 -0.07(-0.68%)
Dec 13, 2004 10.63 10.77 10.59 10.75 5,161,126 +0.17(+1.60%)
Dec 10, 2004 10.61 10.62 10.48 10.58 4,996,419 -0.02(-0.21%)
Dec 09, 2004 10.56 10.66 10.49 10.61 5,031,120 +0.02(+0.18%)
Dec 08, 2004 10.46 10.70 10.46 10.59 5,427,002 +0.11(+1.04%)
Dec 07, 2004 10.59 10.68 10.44 10.48 7,404,945 -0.12(-1.11%)
Dec 06, 2004 10.63 10.71 10.54 10.59 3,931,937 -0.13(-1.23%)
Dec 03, 2004 10.73 10.83 10.60 10.73 5,997,854 -0.04(-0.38%)
Dec 02, 2004 10.82 11.11 10.70 10.77 7,173,281 -0.06(-0.52%)
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.