Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1.583 1.586 1.500 1.529 6,607,656 -0.04(-2.64%)
Feb 25, 2005 1.527 1.583 1.521 1.570 29,469,292 +0.08(+5.67%)
Feb 24, 2005 1.450 1.496 1.430 1.486 5,339,341 +0.03(+2.06%)
Feb 23, 2005 1.467 1.483 1.444 1.456 4,457,054 -0.00(-0.20%)
Feb 22, 2005 1.514 1.536 1.450 1.459 6,493,507 -0.07(-4.31%)
Feb 18, 2005 1.500 1.536 1.490 1.524 9,435,510 +0.02(+1.62%)
Feb 17, 2005 1.583 1.583 1.491 1.500 9,081,877 -0.06(-4.11%)
Feb 16, 2005 1.596 1.606 1.551 1.564 5,639,507 -0.04(-2.67%)
Feb 15, 2005 1.607 1.643 1.584 1.607 7,910,727 +0.01(+0.81%)
Feb 14, 2005 1.614 1.621 1.587 1.594 4,472,867 +0.00(+0.09%)
Feb 11, 2005 1.619 1.627 1.583 1.593 8,292,465 -0.03(-1.59%)
Feb 10, 2005 1.634 1.657 1.607 1.619 6,371,483 -0.02(-1.22%)
Feb 09, 2005 1.650 1.660 1.591 1.639 5,462,142 -0.00(-0.26%)
Feb 08, 2005 1.644 1.680 1.630 1.643 6,540,106 -0.00(-0.26%)
Feb 07, 2005 1.704 1.727 1.647 1.647 7,560,237 -0.07(-4.08%)
Feb 04, 2005 1.706 1.743 1.674 1.717 7,200,122 +0.02(+1.01%)
Feb 03, 2005 1.621 1.713 1.620 1.700 18,731,916 +0.10(+6.06%)
Feb 02, 2005 1.631 1.650 1.600 1.603 4,976,153 -0.04(-2.26%)
Feb 01, 2005 1.631 1.664 1.627 1.640 4,758,257 -0.00(-0.17%)
Jan 31, 2005 1.620 1.654 1.607 1.643 6,411,922 +0.01(+0.52%)
Jan 28, 2005 1.603 1.671 1.590 1.634 9,362,290 +0.03(+2.05%)
Jan 27, 2005 1.567 1.630 1.559 1.601 6,955,045 +0.03(+1.63%)
Jan 26, 2005 1.586 1.641 1.539 1.576 18,571,006 -0.04(-2.65%)
Jan 25, 2005 1.812 1.874 1.613 1.619 66,932,996 +0.03(+1.71%)
Jan 24, 2005 1.573 1.623 1.549 1.591 23,670,520 +0.01(+0.91%)
Jan 21, 2005 1.573 1.606 1.570 1.577 4,440,583 -0.01(-0.45%)
Jan 20, 2005 1.589 1.604 1.560 1.584 7,660,533 +0.00(+0.18%)
Jan 19, 2005 1.623 1.623 1.560 1.581 12,352,059 -0.03(-2.04%)
Jan 18, 2005 1.634 1.639 1.563 1.614 10,414,075 -0.00(-0.26%)
Jan 14, 2005 1.591 1.634 1.540 1.619 14,516,081 +0.07(+4.33%)
Jan 13, 2005 1.564 1.579 1.534 1.551 9,592,415 +0.02(+1.02%)
Jan 12, 2005 1.599 1.614 1.504 1.536 12,445,481 -0.04(-2.36%)
Jan 11, 2005 1.629 1.634 1.573 1.573 7,841,756 -0.04(-2.31%)
Jan 10, 2005 1.586 1.677 1.586 1.610 9,960,846 +0.02(+1.35%)
Jan 07, 2005 1.587 1.650 1.571 1.589 7,527,015 +0.01(+0.63%)
Jan 06, 2005 1.600 1.624 1.573 1.579 8,273,117 -0.02(-1.34%)
Jan 05, 2005 1.677 1.677 1.584 1.600 12,740,678 -0.07(-3.94%)
Jan 04, 2005 1.703 1.707 1.607 1.666 17,374,532 -0.04(-2.18%)
Jan 03, 2005 1.783 1.800 1.646 1.703 11,465,684 -0.06(-3.33%)
Dec 31, 2004 1.800 1.830 1.747 1.761 9,823,100 -0.05(-2.76%)
Dec 30, 2004 1.816 1.857 1.784 1.811 10,451,000 +0.01(+0.40%)
Dec 29, 2004 1.786 1.821 1.740 1.804 16,214,799 +0.08(+4.38%)
Dec 28, 2004 1.660 1.750 1.639 1.729 15,028,999 +0.07(+4.31%)
Dec 27, 2004 1.693 1.700 1.649 1.657 7,368,899 +0.01(+0.61%)
Dec 23, 2004 1.689 1.693 1.589 1.647 27,598,898 -0.02(-1.45%)
Dec 22, 2004 1.683 1.714 1.630 1.671 40,317,900 -0.13(-7.14%)
Dec 21, 2004 1.861 1.861 1.783 1.800 10,645,600 -0.01(-0.79%)
Dec 20, 2004 1.898 1.927 1.810 1.814 11,874,099 -0.04(-2.16%)
Dec 17, 2004 1.923 1.943 1.821 1.854 17,431,400 -0.05(-2.84%)
Dec 16, 2004 1.900 1.974 1.814 1.909 23,011,798 +0.08(+4.25%)
Dec 15, 2004 1.856 1.933 1.807 1.831 24,628,098 +0.03(+1.71%)
Dec 14, 2004 1.814 1.831 1.757 1.800 20,944,700 -0.03(-1.41%)
Dec 13, 2004 1.717 1.847 1.709 1.826 25,451,998 +0.15(+8.86%)
Dec 10, 2004 1.721 1.727 1.671 1.677 8,541,400 +0.00(+0.09%)
Dec 09, 2004 1.613 1.689 1.603 1.676 15,802,499 +0.06(+3.71%)
Dec 08, 2004 1.704 1.736 1.614 1.616 12,708,499 -0.05(-3.08%)
Dec 07, 2004 1.600 1.736 1.600 1.667 31,133,198 +0.07(+4.20%)
Dec 06, 2004 1.614 1.630 1.593 1.600 7,636,299 -0.01(-0.89%)
Dec 03, 2004 1.621 1.636 1.600 1.614 9,334,500 -0.01(-0.44%)
Dec 02, 2004 1.594 1.633 1.591 1.621 10,753,400 +0.01(+0.89%)
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.