Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.69 23.06 22.42 22.80 6,356,439 +0.14(+0.64%)
Feb 25, 2005 22.73 23.00 22.34 22.65 4,612,698 -0.04(-0.17%)
Feb 24, 2005 22.44 22.81 21.92 22.69 10,347,155 +0.44(+1.98%)
Feb 23, 2005 23.36 23.54 22.14 22.25 11,552,609 -0.89(-3.84%)
Feb 22, 2005 23.19 23.66 23.02 23.14 6,110,855 -0.41(-1.74%)
Feb 18, 2005 23.70 23.95 23.48 23.55 4,599,706 -0.20(-0.83%)
Feb 17, 2005 24.14 24.30 23.58 23.75 9,312,333 -0.36(-1.48%)
Feb 16, 2005 22.78 24.30 22.41 24.11 39,567,080 -2.00(-7.65%)
Feb 15, 2005 25.70 26.57 25.43 26.10 14,884,024 +0.28(+1.07%)
Feb 14, 2005 24.98 26.15 24.87 25.83 8,851,645 +1.11(+4.47%)
Feb 11, 2005 23.47 24.84 23.41 24.72 7,459,850 +1.33(+5.68%)
Feb 10, 2005 23.57 23.97 22.99 23.39 3,957,025 -0.09(-0.39%)
Feb 09, 2005 24.29 24.33 23.25 23.48 4,321,270 -0.81(-3.32%)
Feb 08, 2005 23.89 24.61 23.82 24.29 4,703,519 +0.31(+1.30%)
Feb 07, 2005 24.20 24.71 23.79 23.98 4,737,183 -0.27(-1.13%)
Feb 04, 2005 23.42 24.39 23.41 24.25 3,877,133 +0.66(+2.80%)
Feb 03, 2005 23.65 24.01 23.32 23.59 4,272,416 -0.30(-1.24%)
Feb 02, 2005 24.50 24.53 23.69 23.89 4,411,685 -0.54(-2.21%)
Feb 01, 2005 24.08 24.52 24.07 24.42 3,342,314 +0.24(+0.97%)
Jan 31, 2005 24.08 24.37 23.90 24.19 3,951,938 +0.48(+2.02%)
Jan 28, 2005 23.66 23.79 23.10 23.71 5,356,351 +0.11(+0.45%)
Jan 27, 2005 23.24 23.85 22.93 23.60 4,660,740 +0.23(+0.98%)
Jan 26, 2005 23.22 23.55 22.81 23.38 6,507,440 +0.28(+1.22%)
Jan 25, 2005 23.13 23.48 22.97 23.10 7,267,950 -0.17(-0.72%)
Jan 24, 2005 23.73 23.85 22.91 23.26 11,725,654 -0.66(-2.76%)
Jan 21, 2005 24.39 24.53 23.74 23.92 6,497,513 -0.45(-1.84%)
Jan 20, 2005 24.39 25.03 24.27 24.37 5,465,212 -0.20(-0.80%)
Jan 19, 2005 25.35 25.35 24.44 24.57 5,748,348 -0.77(-3.06%)
Jan 18, 2005 24.19 25.51 24.14 25.34 6,708,454 +1.00(+4.12%)
Jan 14, 2005 24.12 24.53 24.01 24.34 3,363,938 +0.21(+0.88%)
Jan 13, 2005 23.92 24.46 23.66 24.13 4,770,622 +0.05(+0.19%)
Jan 12, 2005 24.13 24.30 23.48 24.08 10,740,245 -0.01(-0.03%)
Jan 11, 2005 24.16 24.63 23.52 24.09 11,721,154 +0.74(+3.19%)
Jan 10, 2005 23.01 23.85 22.98 23.35 9,185,217 +0.19(+0.82%)
Jan 07, 2005 23.74 23.85 23.08 23.16 7,573,205 -0.49(-2.09%)
Jan 06, 2005 24.08 24.28 23.50 23.65 6,185,114 -0.24(-1.02%)
Jan 05, 2005 23.63 24.53 23.55 23.89 7,345,848 +0.04(+0.16%)
Jan 04, 2005 24.80 24.89 23.81 23.85 6,634,285 -0.99(-3.98%)
Jan 03, 2005 25.28 25.52 24.68 24.84 6,955,298 -0.39(-1.57%)
Dec 31, 2004 24.98 25.53 24.95 25.24 3,929,267 +0.24(+0.94%)
Dec 30, 2004 24.80 25.15 24.80 25.00 3,851,474 +0.00(+0.00%)
Dec 29, 2004 24.54 25.02 24.39 25.00 6,377,047 +0.51(+2.08%)
Dec 28, 2004 24.25 24.52 24.08 24.49 4,847,250 +0.42(+1.74%)
Dec 27, 2004 24.27 24.34 23.78 24.08 6,910,540 -0.27(-1.12%)
Dec 23, 2004 23.84 24.35 23.37 24.35 24,290,748 -0.77(-3.08%)
Dec 22, 2004 25.68 25.89 25.02 25.12 11,029,486 -0.74(-2.85%)
Dec 21, 2004 26.07 26.46 25.40 25.86 6,259,765 -0.11(-0.44%)
Dec 20, 2004 25.87 26.57 25.83 25.97 6,340,322 +0.09(+0.35%)
Dec 17, 2004 25.94 26.28 25.83 25.88 5,730,747 -0.01(-0.06%)
Dec 16, 2004 26.25 26.38 25.75 25.90 8,631,068 -0.42(-1.59%)
Dec 15, 2004 25.24 26.58 25.07 26.32 14,111,456 +1.16(+4.62%)
Dec 14, 2004 25.12 25.36 24.96 25.15 5,459,064 +0.17(+0.70%)
Dec 13, 2004 25.16 25.49 24.81 24.98 5,535,409 -0.14(-0.54%)
Dec 10, 2004 25.24 25.46 24.95 25.12 4,415,901 -0.14(-0.54%)
Dec 09, 2004 24.63 25.30 24.32 25.25 7,520,906 +0.30(+1.22%)
Dec 08, 2004 25.06 25.53 24.59 24.95 7,757,049 -0.02(-0.06%)
Dec 07, 2004 25.79 25.80 24.96 24.96 10,723,053 -0.69(-2.69%)
Dec 06, 2004 24.50 25.82 24.02 25.66 9,913,664 +1.19(+4.84%)
Dec 03, 2004 25.55 25.55 24.46 24.47 9,072,553 -1.15(-4.51%)
Dec 02, 2004 24.39 25.95 24.30 25.62 13,988,646 +1.22(+4.98%)
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.