Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.95 20.08 19.81 19.90 94,365,416 +0.08(+0.38%)
Jan 28, 2005 20.09 20.18 19.65 19.82 145,911,408 +0.05(+0.27%)
Jan 27, 2005 19.65 19.81 19.57 19.77 123,110,096 +0.08(+0.38%)
Jan 26, 2005 19.74 19.81 19.61 19.69 85,822,584 -0.01(-0.04%)
Jan 25, 2005 19.50 19.83 19.49 19.70 89,265,032 +0.27(+1.36%)
Jan 24, 2005 19.50 19.68 19.41 19.43 91,154,128 +0.02(+0.08%)
Jan 21, 2005 19.65 19.78 19.41 19.42 101,047,544 -0.16(-0.81%)
Jan 20, 2005 19.56 19.76 19.49 19.58 77,112,272 -0.09(-0.46%)
Jan 19, 2005 19.84 19.88 19.62 19.67 76,760,920 -0.26(-1.29%)
Jan 18, 2005 19.71 19.95 19.56 19.93 91,333,104 +0.15(+0.77%)
Jan 14, 2005 19.99 20.02 19.71 19.77 121,758,456 -0.11(-0.57%)
Jan 13, 2005 20.20 20.29 19.81 19.89 118,695,104 -0.39(-1.90%)
Jan 12, 2005 20.27 20.33 20.15 20.27 96,344,736 +0.04(+0.19%)
Jan 11, 2005 20.21 20.30 20.15 20.24 85,475,864 -0.05(-0.26%)
Jan 10, 2005 20.14 20.34 20.09 20.29 92,958,040 +0.10(+0.49%)
Jan 07, 2005 20.30 20.36 20.15 20.19 90,774,248 -0.06(-0.30%)
Jan 06, 2005 20.33 20.49 20.17 20.25 101,562,016 -0.02(-0.11%)
Jan 05, 2005 20.32 20.52 20.26 20.27 95,714,560 -0.05(-0.22%)
Jan 04, 2005 20.34 20.52 20.18 20.32 144,558,304 +0.08(+0.37%)
Jan 03, 2005 20.29 20.40 20.18 20.24 85,860,104 +0.02(+0.07%)
Dec 31, 2004 20.25 20.37 20.20 20.23 72,594,120 -0.03(-0.15%)
Dec 30, 2004 20.36 20.40 20.25 20.26 63,870,988 -0.11(-0.52%)
Dec 29, 2004 20.33 20.44 20.30 20.37 62,866,472 -0.04(-0.19%)
Dec 28, 2004 20.33 20.46 20.29 20.40 72,747,864 +0.08(+0.37%)
Dec 27, 2004 20.45 20.52 20.30 20.33 73,913,664 -0.12(-0.59%)
Dec 23, 2004 20.34 20.55 20.31 20.45 86,915,472 +0.03(+0.15%)
Dec 22, 2004 20.32 20.55 20.27 20.42 84,075,608 -0.08(-0.37%)
Dec 21, 2004 20.44 20.57 20.40 20.49 125,014,784 +0.09(+0.45%)
Dec 20, 2004 20.45 20.55 20.36 20.40 113,003,760 -0.01(-0.04%)
Dec 17, 2004 20.44 20.68 20.29 20.41 166,672,640 -0.15(-0.74%)
Dec 16, 2004 20.55 20.65 20.45 20.56 117,553,752 +0.04(+0.18%)
Dec 15, 2004 20.61 20.74 20.49 20.52 140,413,184 -0.09(-0.44%)
Dec 14, 2004 20.48 20.69 20.47 20.62 168,863,696 -0.02(-0.07%)
Dec 13, 2004 20.52 20.65 20.37 20.63 123,913,704 +0.13(+0.63%)
Dec 10, 2004 20.50 20.58 20.47 20.50 93,714,368 -0.11(-0.55%)
Dec 09, 2004 20.54 20.71 20.40 20.62 109,639,776 -0.10(-0.48%)
Dec 08, 2004 20.45 20.71 20.37 20.71 126,347,408 +0.22(+1.07%)
Dec 07, 2004 20.64 20.73 20.44 20.49 147,482,576 -0.20(-0.95%)
Dec 06, 2004 20.52 20.77 20.49 20.69 73,040,440 +0.08(+0.37%)
Dec 03, 2004 20.56 20.77 20.55 20.62 101,044,112 +0.11(+0.52%)
Dec 02, 2004 20.65 20.74 20.38 20.51 126,919,744 -0.12(-0.59%)
Dec 01, 2004 20.40 20.65 20.30 20.63 131,939,952 +0.33(+1.64%)
Nov 30, 2004 20.25 20.45 20.21 20.30 100,333,488 +0.03(+0.15%)
Nov 29, 2004 20.17 20.40 20.15 20.27 88,603,536 +0.13(+0.64%)
Nov 26, 2004 20.11 20.30 20.10 20.14 32,227,406 -0.03(-0.15%)
Nov 24, 2004 20.15 20.24 19.99 20.17 79,343,344 +0.08(+0.41%)
Nov 23, 2004 20.08 20.21 19.99 20.09 93,067,792 -0.09(-0.45%)
Nov 22, 2004 20.25 20.30 19.76 20.18 122,062,256 -0.16(-0.78%)
Nov 19, 2004 20.46 20.49 20.32 20.34 113,341,632 -0.16(-0.78%)
Nov 18, 2004 20.54 20.57 20.44 20.49 83,544,624 -0.08(-0.37%)
Nov 17, 2004 20.63 20.71 20.49 20.57 77,707,456 +0.04(+0.18%)
Nov 16, 2004 20.69 20.70 20.48 20.53 85,225,688 -0.20(-0.99%)
Nov 15, 2004 20.70 20.82 20.59 20.74 137,988,192 -1.95(-8.61%)
Nov 12, 2004 22.83 22.86 22.56 22.69 214,335,552 -0.01(-0.03%)
Nov 11, 2004 22.63 22.77 22.58 22.70 115,389,368 +0.19(+0.84%)
Nov 10, 2004 22.65 22.71 22.48 22.51 111,081,760 -0.03(-0.13%)
Nov 09, 2004 22.28 22.63 22.22 22.54 132,616,240 +0.37(+1.67%)
Nov 08, 2004 22.09 22.32 22.05 22.17 148,996,416 -0.02(-0.10%)
Nov 05, 2004 22.11 22.23 21.98 22.19 125,928,288 +0.23(+1.07%)
Nov 04, 2004 21.49 21.96 21.49 21.96 116,061,424 +0.40(+1.86%)
Nov 03, 2004 21.69 21.69 21.43 21.55 105,229,016 +0.17(+0.81%)
Nov 02, 2004 21.40 21.55 21.22 21.38 118,107,984 +0.12(+0.57%)
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.