Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.41 12.51 12.29 12.33 75,724,080 +0.10(+0.78%)
Jan 28, 2005 12.49 12.57 12.20 12.24 114,152,152 -0.19(-1.54%)
Jan 27, 2005 12.15 12.46 12.12 12.43 112,642,800 +0.33(+2.77%)
Jan 26, 2005 12.17 12.21 12.00 12.09 107,643,200 +0.12(+1.03%)
Jan 25, 2005 12.24 12.29 11.90 11.97 112,109,856 -0.16(-1.35%)
Jan 24, 2005 12.42 12.44 12.10 12.14 117,747,040 -0.18(-1.44%)
Jan 21, 2005 12.51 12.64 12.31 12.31 82,334,048 -0.21(-1.69%)
Jan 20, 2005 12.35 12.60 12.24 12.52 122,226,296 +0.12(+0.94%)
Jan 19, 2005 12.76 12.77 12.38 12.41 106,873,304 -0.40(-3.15%)
Jan 18, 2005 12.82 12.85 12.74 12.81 75,469,504 -0.10(-0.74%)
Jan 14, 2005 12.91 12.97 12.84 12.91 74,933,816 +0.07(+0.53%)
Jan 13, 2005 12.94 12.98 12.74 12.84 83,245,256 -0.10(-0.79%)
Jan 12, 2005 12.83 12.97 12.79 12.94 99,340,216 +0.20(+1.56%)
Jan 11, 2005 12.70 12.80 12.62 12.74 78,931,592 -0.05(-0.43%)
Jan 10, 2005 12.76 12.88 12.72 12.80 69,765,952 +0.00(+0.00%)
Jan 07, 2005 12.94 12.98 12.73 12.80 79,777,568 -0.09(-0.69%)
Jan 06, 2005 12.76 12.89 12.69 12.89 93,348,408 +0.19(+1.51%)
Jan 05, 2005 12.63 12.91 12.61 12.70 96,741,312 +0.01(+0.05%)
Jan 04, 2005 13.25 13.26 12.68 12.69 155,570,656 -0.52(-3.93%)
Jan 03, 2005 13.28 13.41 13.17 13.21 83,418,008 +0.00(+0.00%)
Dec 31, 2004 13.25 13.33 13.17 13.21 41,092,612 -0.07(-0.51%)
Dec 30, 2004 13.18 13.33 13.17 13.28 62,481,060 +0.08(+0.57%)
Dec 29, 2004 13.15 13.24 13.11 13.20 53,899,032 +0.03(+0.26%)
Dec 28, 2004 13.19 13.27 13.16 13.17 49,179,812 -0.03(-0.21%)
Dec 27, 2004 13.30 13.39 13.19 13.19 47,703,524 -0.10(-0.77%)
Dec 23, 2004 13.14 13.37 13.14 13.30 74,974,904 +0.09(+0.67%)
Dec 22, 2004 13.13 13.30 13.09 13.21 80,490,848 -0.03(-0.21%)
Dec 21, 2004 13.04 13.35 13.02 13.24 95,788,808 +0.21(+1.63%)
Dec 20, 2004 13.06 13.22 12.99 13.02 83,468,880 +0.04(+0.32%)
Dec 17, 2004 13.12 13.39 12.98 12.98 156,175,888 -0.28(-2.11%)
Dec 16, 2004 13.18 13.44 13.17 13.26 127,436,696 +0.00(+0.00%)
Dec 15, 2004 13.13 13.28 13.11 13.26 73,045,912 +0.08(+0.62%)
Dec 14, 2004 13.08 13.32 13.06 13.18 73,272,480 +0.01(+0.05%)
Dec 13, 2004 13.32 13.37 13.07 13.17 79,893,632 -0.10(-0.77%)
Dec 10, 2004 13.23 13.48 13.21 13.28 64,597,276 +0.01(+0.10%)
Dec 09, 2004 13.33 13.52 13.19 13.26 99,071,664 -0.27(-2.02%)
Dec 08, 2004 13.53 13.61 13.39 13.54 78,785,352 +0.05(+0.35%)
Dec 07, 2004 13.65 13.91 13.44 13.49 152,024,048 -0.06(-0.45%)
Dec 06, 2004 13.34 13.58 13.30 13.55 82,530,856 +0.27(+2.01%)
Dec 03, 2004 13.28 13.46 13.26 13.28 92,654,704 +0.16(+1.20%)
Dec 02, 2004 13.05 13.30 13.03 13.13 76,521,400 +0.03(+0.26%)
Dec 01, 2004 12.91 13.10 12.86 13.09 93,998,328 +0.27(+2.13%)
Nov 30, 2004 12.89 13.09 12.79 12.82 93,462,400 -0.13(-1.00%)
Nov 29, 2004 13.13 13.26 12.91 12.95 72,560,736 -0.20(-1.51%)
Nov 26, 2004 13.09 13.25 13.04 13.15 28,589,262 +0.01(+0.10%)
Nov 24, 2004 13.02 13.16 13.02 13.13 53,630,040 +0.14(+1.11%)
Nov 23, 2004 12.98 13.09 12.96 12.99 65,541,588 -0.10(-0.78%)
Nov 22, 2004 12.90 13.11 12.81 13.09 64,832,184 +0.10(+0.74%)
Nov 19, 2004 13.34 13.43 12.98 13.00 72,986,960 -0.35(-2.61%)
Nov 18, 2004 13.33 13.52 13.28 13.35 67,371,264 -0.01(-0.10%)
Nov 17, 2004 13.33 13.56 13.27 13.36 76,890,000 +0.11(+0.83%)
Nov 16, 2004 13.28 13.35 13.17 13.25 58,724,436 -0.12(-0.87%)
Nov 15, 2004 13.09 13.37 13.04 13.37 82,106,240 +0.20(+1.51%)
Nov 12, 2004 12.86 13.18 12.83 13.17 107,549,552 +0.36(+2.77%)
Nov 11, 2004 12.65 12.83 12.31 12.81 90,443,416 +0.21(+1.63%)
Nov 10, 2004 12.97 13.01 12.59 12.61 250,964,640 -0.90(-6.63%)
Nov 09, 2004 13.60 13.67 13.45 13.50 101,389,728 -0.15(-1.10%)
Nov 08, 2004 13.65 13.68 13.51 13.65 72,794,328 +0.00(+0.00%)
Nov 05, 2004 13.53 13.68 13.48 13.65 79,443,560 +0.31(+2.30%)
Nov 04, 2004 13.17 13.37 13.15 13.35 71,860,840 +0.16(+1.24%)
Nov 03, 2004 13.52 13.54 13.11 13.18 76,198,000 -0.01(-0.05%)
Nov 02, 2004 13.19 13.35 13.10 13.19 55,511,644 +0.02(+0.16%)
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.