Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.64 13.67 13.29 13.39 78,274,928 -0.11(-0.78%)
Jan 28, 2005 13.66 13.69 13.39 13.49 51,742,384 -0.18(-1.34%)
Jan 27, 2005 13.66 13.70 13.60 13.67 47,481,868 +0.05(+0.37%)
Jan 26, 2005 13.70 13.76 13.62 13.62 50,090,088 +0.00(+0.00%)
Jan 25, 2005 13.52 13.70 13.46 13.62 58,139,468 +0.18(+1.36%)
Jan 24, 2005 13.71 13.71 13.44 13.44 53,559,472 -0.12(-0.90%)
Jan 21, 2005 13.85 13.88 13.56 13.56 83,536,304 -0.28(-2.00%)
Jan 20, 2005 13.78 13.84 13.72 13.84 60,869,164 +0.06(+0.40%)
Jan 19, 2005 14.13 14.25 13.75 13.78 79,047,280 -0.23(-1.66%)
Jan 18, 2005 13.99 14.04 13.91 14.02 61,358,860 +0.03(+0.20%)
Jan 14, 2005 14.04 14.13 13.98 13.99 46,737,308 -0.04(-0.32%)
Jan 13, 2005 14.32 14.34 13.99 14.03 59,089,260 -0.39(-2.69%)
Jan 12, 2005 14.50 14.54 14.36 14.42 48,374,080 -0.07(-0.46%)
Jan 11, 2005 14.55 14.65 14.40 14.49 38,561,396 -0.16(-1.10%)
Jan 10, 2005 14.59 14.69 14.54 14.65 35,910,580 +0.08(+0.53%)
Jan 07, 2005 14.70 14.74 14.55 14.57 40,292,208 +0.01(+0.04%)
Jan 06, 2005 14.63 14.69 14.56 14.57 37,848,424 +0.01(+0.08%)
Jan 05, 2005 14.67 14.69 14.49 14.55 49,588,300 -0.10(-0.68%)
Jan 04, 2005 14.63 14.74 14.42 14.65 74,769,080 +0.00(+0.00%)
Jan 03, 2005 15.13 15.15 14.65 14.65 83,312,488 -0.24(-1.64%)
Dec 31, 2004 15.10 15.10 14.86 14.90 42,909,632 -0.07(-0.44%)
Dec 30, 2004 14.95 15.06 14.82 14.96 60,756,896 -0.14(-0.92%)
Dec 29, 2004 14.94 15.12 14.90 15.10 55,353,640 +0.18(+1.19%)
Dec 28, 2004 14.78 15.01 14.75 14.93 77,359,608 +0.24(+1.66%)
Dec 27, 2004 14.57 14.76 14.57 14.68 63,485,508 +0.24(+1.65%)
Dec 23, 2004 14.58 14.73 14.40 14.44 93,746,992 +0.07(+0.46%)
Dec 22, 2004 14.04 14.39 14.04 14.38 126,626,984 +0.54(+3.93%)
Dec 21, 2004 13.74 13.96 13.68 13.83 170,614,192 +0.38(+2.80%)
Dec 20, 2004 14.10 14.18 13.41 13.46 239,302,064 -0.81(-5.67%)
Dec 17, 2004 13.91 14.38 12.18 14.27 522,972,224 -1.79(-11.15%)
Dec 16, 2004 15.65 16.12 15.65 16.06 96,888,944 +0.37(+2.33%)
Dec 15, 2004 15.21 15.72 15.19 15.69 75,187,120 +0.55(+3.62%)
Dec 14, 2004 15.08 15.20 15.06 15.14 59,872,988 +0.09(+0.63%)
Dec 13, 2004 15.00 15.14 14.98 15.05 66,296,068 +0.04(+0.26%)
Dec 10, 2004 15.07 15.15 14.99 15.01 51,451,236 -0.16(-1.02%)
Dec 09, 2004 15.25 15.27 15.04 15.16 52,848,304 -0.07(-0.47%)
Dec 08, 2004 15.07 15.26 14.99 15.24 49,174,232 +0.17(+1.10%)
Dec 07, 2004 15.16 15.35 15.06 15.07 63,859,140 -0.01(-0.04%)
Dec 06, 2004 15.17 15.17 14.99 15.07 87,295,576 -0.38(-2.44%)
Dec 03, 2004 15.84 15.84 15.40 15.45 69,097,960 -0.32(-2.00%)
Dec 02, 2004 15.76 15.80 15.63 15.77 55,920,228 +0.13(+0.81%)
Dec 01, 2004 15.52 15.77 15.47 15.64 58,675,372 +0.25(+1.66%)
Nov 30, 2004 15.32 15.56 15.20 15.39 87,836,352 +0.24(+1.61%)
Nov 29, 2004 15.14 15.32 15.11 15.14 55,478,724 +0.09(+0.63%)
Nov 26, 2004 14.83 15.12 14.83 15.05 23,751,764 +0.21(+1.38%)
Nov 24, 2004 14.99 15.06 14.71 14.84 62,510,268 -0.06(-0.41%)
Nov 23, 2004 15.03 15.07 14.76 14.90 57,683,708 -0.09(-0.63%)
Nov 22, 2004 15.15 15.21 14.99 15.00 42,463,076 -0.09(-0.59%)
Nov 19, 2004 15.39 15.43 15.05 15.09 53,889,968 -0.30(-1.94%)
Nov 18, 2004 15.58 15.75 15.39 15.39 55,243,352 -0.12(-0.79%)
Nov 17, 2004 15.14 15.54 15.12 15.51 69,916,168 +0.37(+2.45%)
Nov 16, 2004 15.32 15.37 15.13 15.14 40,582,092 -0.17(-1.09%)
Nov 15, 2004 15.23 15.44 15.10 15.30 53,988,700 +0.09(+0.62%)
Nov 12, 2004 15.07 15.24 14.97 15.21 58,309,860 +0.17(+1.10%)
Nov 11, 2004 15.10 15.26 15.04 15.04 61,698,560 -0.18(-1.16%)
Nov 10, 2004 15.15 15.35 15.03 15.22 85,386,792 -0.29(-1.86%)
Nov 09, 2004 15.55 15.74 15.51 15.51 46,842,720 -0.23(-1.48%)
Nov 08, 2004 15.57 15.78 15.43 15.74 71,865,928 -0.21(-1.32%)
Nov 05, 2004 16.16 16.22 15.85 15.95 69,804,616 -0.15(-0.93%)
Nov 04, 2004 16.62 16.62 15.07 16.10 145,388,288 -0.22(-1.32%)
Nov 03, 2004 16.84 16.90 16.23 16.32 87,526,432 +0.42(+2.61%)
Nov 02, 2004 16.01 16.24 15.69 15.90 51,677,404 -0.06(-0.35%)
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.