Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11742 11755 11704 11741 0 +82.40(+0.71%)
Feb 26, 2005 11586 11677 11586 11658 74,600 +127.00(+1.10%)
Feb 25, 2005 11514 11558 11507 11531 65,200 +31.00(+0.27%)
Feb 24, 2005 11511 11511 11452 11500 75,600 -97.50(-0.84%)
Feb 23, 2005 11636 11652 11592 11598 69,000 -53.30(-0.46%)
Feb 22, 2005 11682 11690 11651 11651 70,200 +0.00(+0.00%)
Feb 21, 2005 11682 11690 11651 11651 0 -9.10(-0.08%)
Feb 19, 2005 11563 11660 11563 11660 75,600 +77.40(+0.67%)
Feb 18, 2005 11584 11638 11574 11583 73,000 -19.00(-0.16%)
Feb 17, 2005 11630 11685 11586 11602 82,800 -44.80(-0.38%)
Feb 16, 2005 11649 11676 11636 11646 75,200 +14.30(+0.12%)
Feb 15, 2005 11644 11678 11626 11632 110,400 +0.00(+0.00%)
Feb 14, 2005 11644 11678 11626 11632 0 +78.60(+0.68%)
Feb 11, 2005 11435 11554 11415 11554 112,200 +80.30(+0.70%)
Feb 10, 2005 11520 11538 11458 11473 111,200 -17.10(-0.15%)
Feb 09, 2005 11504 11519 11464 11490 105,400 -9.50(-0.08%)
Feb 08, 2005 11393 11531 11382 11500 72,600 +0.00(+0.00%)
Feb 07, 2005 11393 11531 11382 11500 0 +139.50(+1.23%)
Feb 05, 2005 11382 11383 11271 11360 89,000 -28.90(-0.25%)
Feb 04, 2005 11431 11444 11344 11389 102,800 -17.80(-0.16%)
Feb 03, 2005 11432 11447 11400 11407 103,800 +22.70(+0.20%)
Feb 02, 2005 11422 11422 11330 11384 104,000 -3.20(-0.03%)
Feb 01, 2005 11297 11468 11266 11388 88,200 +0.00(+0.00%)
Jan 31, 2005 11297 11468 11266 11388 0 +67.00(+0.59%)
Jan 29, 2005 11334 11340 11219 11321 87,800 -20.70(-0.18%)
Jan 28, 2005 11390 11390 11316 11341 85,800 -35.30(-0.31%)
Jan 27, 2005 11347 11380 11329 11377 108,200 +99.70(+0.88%)
Jan 26, 2005 11262 11277 11215 11277 81,600 -12.60(-0.11%)
Jan 25, 2005 11213 11303 11213 11290 75,400 +0.00(+0.00%)
Jan 24, 2005 11213 11303 11213 11290 0 +51.10(+0.45%)
Jan 22, 2005 11226 11290 11222 11238 74,600 -46.40(-0.41%)
Jan 21, 2005 11335 11335 11259 11285 86,200 -120.50(-1.06%)
Jan 20, 2005 11468 11487 11396 11405 89,600 -18.00(-0.16%)
Jan 19, 2005 11504 11509 11401 11423 106,400 -63.80(-0.56%)
Jan 18, 2005 11475 11536 11454 11487 100,600 +0.00(+0.00%)
Jan 17, 2005 11475 11536 11454 11487 0 +48.70(+0.43%)
Jan 15, 2005 11342 11491 11320 11438 111,400 +80.20(+0.71%)
Jan 14, 2005 11399 11425 11355 11358 69,400 -95.20(-0.83%)
Jan 13, 2005 11538 11549 11450 11453 85,000 -86.60(-0.75%)
Jan 12, 2005 11496 11581 11496 11540 87,800 +0.00(+0.00%)
Jan 11, 2005 11496 11581 11496 11540 0 +106.80(+0.93%)
Jan 10, 2005 11529 11529 11432 11433 72,200 +0.00(+0.00%)
Jan 08, 2005 11529 11529 11432 11433 72,200 -59.10(-0.51%)
Jan 07, 2005 11372 11492 11372 11492 87,000 +54.80(+0.48%)
Jan 06, 2005 11459 11461 11417 11438 77,600 -80.30(-0.70%)
Jan 05, 2005 11458 11547 11432 11518 41,000 +0.00(+0.00%)
Jan 04, 2005 11458 11547 11432 11518 0 +29.00(+0.25%)
Jan 03, 2005 11462 11489 11455 11489 29,800 +0.00(+0.00%)
Dec 31, 2004 11462 11489 11455 11489 29,800 +107.20(+0.94%)
Dec 30, 2004 11481 11501 11382 11382 60,200 -42.50(-0.37%)
Dec 29, 2004 11314 11424 11314 11424 64,600 +61.80(+0.54%)
Dec 28, 2004 11374 11383 11326 11362 46,400 +0.00(+0.00%)
Dec 27, 2004 11374 11383 11326 11362 0 -3.20(-0.03%)
Dec 25, 2004 11302 11370 11302 11366 72,000 +0.00(+0.00%)
Dec 24, 2004 11302 11370 11302 11366 0 +156.10(+1.39%)
Dec 23, 2004 11206 11240 11194 11209 79,600 +83.50(+0.75%)
Dec 22, 2004 11125 11187 11125 11126 67,600 +22.50(+0.20%)
Dec 21, 2004 11074 11129 11037 11103 59,200 +0.00(+0.00%)
Dec 20, 2004 11074 11129 11037 11103 0 +25.10(+0.23%)
Dec 18, 2004 10939 11131 10922 11078 68,000 +153.90(+1.41%)
Dec 17, 2004 10909 10980 10872 10924 63,200 -32.10(-0.29%)
Dec 16, 2004 10953 11000 10922 10956 69,000 +40.90(+0.37%)
Dec 15, 2004 10843 10942 10821 10916 68,800 +126.40(+1.17%)
Dec 14, 2004 10825 10855 10786 10789 62,000 +0.00(+0.00%)
Dec 13, 2004 10825 10855 10786 10789 0 +32.40(+0.30%)
Dec 11, 2004 10730 10829 10730 10757 147,800 -19.80(-0.18%)
Dec 10, 2004 10931 10931 10743 10777 73,800 -164.80(-1.51%)
Dec 09, 2004 10808 10949 10808 10941 65,800 +67.80(+0.62%)
Dec 08, 2004 10971 11002 10864 10874 58,000 -108.40(-0.99%)
Dec 07, 2004 11021 11027 10960 10982 74,200 +0.00(+0.00%)
Dec 06, 2004 11021 11027 10960 10982 0 -92.90(-0.84%)
Dec 04, 2004 11064 11107 11060 11075 76,400 +101.80(+0.93%)
Dec 03, 2004 10923 10995 10913 10973 67,800 +188.90(+1.75%)
Dec 02, 2004 10790 10800 10722 10784 64,000 -115.00(-1.06%)
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.