Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.86 13.97 13.52 13.53 57,236,512 -0.29(-2.12%)
Feb 25, 2005 13.64 13.84 13.55 13.82 46,251,076 +0.24(+1.74%)
Feb 24, 2005 13.58 13.64 13.32 13.58 57,106,500 +0.05(+0.34%)
Feb 23, 2005 13.71 13.77 13.54 13.54 84,097,360 -0.14(-1.05%)
Feb 22, 2005 13.89 14.00 13.53 13.68 120,341,696 -0.11(-0.78%)
Feb 18, 2005 12.89 13.81 12.66 13.79 178,272,000 +0.90(+6.94%)
Feb 17, 2005 12.86 12.89 12.73 12.89 51,267,176 +0.06(+0.44%)
Feb 16, 2005 12.86 12.89 12.73 12.84 71,305,144 -0.14(-1.07%)
Feb 15, 2005 13.11 13.14 12.96 12.98 43,517,884 -0.13(-1.02%)
Feb 14, 2005 12.97 13.13 12.56 13.11 46,517,712 +0.17(+1.31%)
Feb 11, 2005 13.02 13.13 12.80 12.94 48,098,472 +0.05(+0.40%)
Feb 10, 2005 12.94 12.96 12.70 12.89 48,220,904 +0.00(+0.00%)
Feb 09, 2005 13.19 13.32 12.89 12.89 81,010,272 -0.26(-1.96%)
Feb 08, 2005 13.04 13.31 12.93 13.15 92,264,672 +0.33(+2.57%)
Feb 07, 2005 12.65 12.87 12.63 12.82 82,650,696 +0.35(+2.81%)
Feb 04, 2005 12.35 12.56 12.31 12.47 58,258,352 +0.16(+1.34%)
Feb 03, 2005 12.42 12.45 12.25 12.30 52,986,304 -0.08(-0.66%)
Feb 02, 2005 12.38 12.46 12.31 12.39 66,037,184 +0.11(+0.88%)
Feb 01, 2005 12.42 12.43 12.25 12.28 95,957,512 -0.15(-1.24%)
Jan 31, 2005 12.67 12.70 12.34 12.43 84,276,728 -0.10(-0.78%)
Jan 28, 2005 12.68 12.71 12.44 12.53 55,709,780 -0.17(-1.34%)
Jan 27, 2005 12.68 12.72 12.63 12.70 51,122,588 +0.05(+0.37%)
Jan 26, 2005 12.73 12.78 12.65 12.65 53,930,796 +0.00(+0.00%)
Jan 25, 2005 12.56 12.72 12.50 12.65 62,597,372 +0.17(+1.36%)
Jan 24, 2005 12.73 12.73 12.48 12.48 57,666,196 -0.11(-0.90%)
Jan 21, 2005 12.86 12.89 12.60 12.60 89,941,536 -0.26(-2.00%)
Jan 20, 2005 12.80 12.86 12.74 12.85 65,536,368 +0.05(+0.40%)
Jan 19, 2005 13.12 13.23 12.77 12.80 85,108,312 -0.22(-1.66%)
Jan 18, 2005 13.00 13.04 12.92 13.02 66,063,612 +0.03(+0.20%)
Jan 14, 2005 13.04 13.13 12.99 12.99 50,320,936 -0.04(-0.32%)
Jan 13, 2005 13.30 13.32 13.00 13.03 63,619,988 -0.36(-2.69%)
Jan 12, 2005 13.47 13.51 13.34 13.39 52,083,208 -0.06(-0.46%)
Jan 11, 2005 13.51 13.61 13.38 13.46 41,518,132 -0.15(-1.10%)
Jan 10, 2005 13.55 13.64 13.51 13.61 38,664,060 +0.07(+0.53%)
Jan 07, 2005 13.66 13.69 13.52 13.53 43,381,652 +0.01(+0.04%)
Jan 06, 2005 13.58 13.65 13.52 13.53 40,750,488 +0.01(+0.08%)
Jan 05, 2005 13.63 13.65 13.46 13.52 53,390,532 -0.09(-0.68%)
Jan 04, 2005 13.59 13.69 13.39 13.61 80,502,072 +0.00(+0.00%)
Jan 03, 2005 14.05 14.07 13.61 13.61 89,700,552 -0.23(-1.64%)
Dec 31, 2004 14.02 14.02 13.81 13.84 46,199,772 -0.06(-0.44%)
Dec 30, 2004 13.89 13.99 13.76 13.90 65,415,488 -0.13(-0.92%)
Dec 29, 2004 13.87 14.05 13.84 14.03 59,597,932 +0.16(+1.19%)
Dec 28, 2004 13.72 13.94 13.70 13.86 83,291,232 +0.23(+1.66%)
Dec 27, 2004 13.53 13.71 13.53 13.64 68,353,320 +0.22(+1.65%)
Dec 23, 2004 13.54 13.68 13.37 13.41 100,935,136 +0.06(+0.46%)
Dec 22, 2004 13.04 13.37 13.04 13.35 136,336,224 +0.50(+3.92%)
Dec 21, 2004 12.76 12.96 12.71 12.85 183,696,208 +0.35(+2.80%)
Dec 20, 2004 13.10 13.17 12.45 12.50 257,650,784 -0.75(-5.67%)
Dec 17, 2004 12.92 13.35 11.32 13.25 563,071,616 -1.66(-11.15%)
Dec 16, 2004 14.54 14.97 14.53 14.91 104,318,000 +0.34(+2.33%)
Dec 15, 2004 14.12 14.60 14.10 14.57 80,952,168 +0.51(+3.62%)
Dec 14, 2004 14.01 14.11 13.99 14.06 64,463,808 +0.09(+0.63%)
Dec 13, 2004 13.93 14.06 13.91 13.98 71,379,384 +0.04(+0.26%)
Dec 10, 2004 14.00 14.07 13.92 13.94 55,396,312 -0.14(-1.02%)
Dec 09, 2004 14.17 14.19 13.97 14.08 56,900,500 -0.07(-0.47%)
Dec 08, 2004 14.00 14.18 13.92 14.15 52,944,716 +0.15(+1.10%)
Dec 07, 2004 14.08 14.25 13.99 14.00 68,755,608 -0.01(-0.04%)
Dec 06, 2004 14.09 14.09 13.92 14.00 93,989,048 -0.35(-2.44%)
Dec 03, 2004 14.71 14.72 14.30 14.35 74,396,120 -0.29(-2.00%)
Dec 02, 2004 14.63 14.68 14.52 14.64 60,207,964 +0.12(+0.82%)
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.