Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.884 9.962 9.856 9.926 2,614,613 +0.18(+1.89%)
Jan 28, 2005 9.693 9.757 9.594 9.743 2,505,057 +0.05(+0.51%)
Jan 27, 2005 9.665 9.735 9.658 9.693 2,102,362 -0.02(-0.22%)
Jan 26, 2005 9.714 9.743 9.651 9.714 1,862,727 +0.07(+0.73%)
Jan 25, 2005 9.813 9.884 9.644 9.644 2,556,438 -0.17(-1.73%)
Jan 24, 2005 9.792 9.870 9.743 9.813 2,309,018 +0.06(+0.58%)
Jan 21, 2005 9.750 9.841 9.707 9.757 2,230,319 +0.00(+0.00%)
Jan 20, 2005 9.672 9.799 9.672 9.757 2,912,847 +0.08(+0.88%)
Jan 19, 2005 9.778 9.877 9.644 9.672 2,415,742 -0.09(-0.94%)
Jan 18, 2005 9.538 9.863 9.538 9.764 4,563,966 +0.26(+2.75%)
Jan 14, 2005 9.502 9.538 9.410 9.502 2,072,213 +0.10(+1.05%)
Jan 13, 2005 9.403 9.573 9.354 9.403 3,843,786 +0.00(+0.00%)
Jan 12, 2005 9.163 9.432 9.043 9.403 3,044,908 +0.23(+2.54%)
Jan 11, 2005 9.191 9.234 9.057 9.170 1,998,044 -0.10(-1.07%)
Jan 10, 2005 9.142 9.333 9.008 9.269 2,966,351 +0.20(+2.18%)
Jan 07, 2005 9.170 9.326 9.064 9.071 1,279,705 -0.13(-1.46%)
Jan 06, 2005 9.199 9.255 8.852 9.206 2,702,370 +0.01(+0.08%)
Jan 05, 2005 9.290 9.333 9.184 9.199 2,936,060 -0.02(-0.23%)
Jan 04, 2005 9.566 9.622 9.213 9.220 3,174,139 -0.35(-3.69%)
Jan 03, 2005 9.658 9.707 9.481 9.573 2,852,408 -0.08(-0.88%)
Dec 31, 2004 9.644 9.686 9.587 9.658 1,795,777 +0.04(+0.44%)
Dec 30, 2004 9.552 9.629 9.502 9.615 1,858,481 +0.11(+1.19%)
Dec 29, 2004 9.538 9.573 9.460 9.502 2,614,896 +0.01(+0.07%)
Dec 28, 2004 9.432 9.531 9.418 9.495 2,035,836 +0.10(+1.05%)
Dec 27, 2004 9.304 9.453 9.290 9.396 2,040,507 +0.02(+0.23%)
Dec 23, 2004 9.481 9.516 9.340 9.375 2,065,136 -0.02(-0.23%)
Dec 22, 2004 9.276 9.488 9.262 9.396 2,884,114 +0.16(+1.76%)
Dec 21, 2004 8.951 9.403 8.937 9.234 5,311,463 +0.23(+2.51%)
Dec 20, 2004 8.902 9.078 8.888 9.008 2,843,066 +0.18(+2.00%)
Dec 17, 2004 8.704 8.972 8.704 8.831 3,486,103 -0.02(-0.24%)
Dec 16, 2004 8.909 9.015 8.725 8.852 2,307,036 -0.06(-0.63%)
Dec 15, 2004 8.704 8.916 8.647 8.909 2,717,515 +0.16(+1.78%)
Dec 14, 2004 8.824 8.895 8.655 8.753 1,676,454 -0.05(-0.56%)
Dec 13, 2004 8.690 8.824 8.669 8.803 2,651,556 +0.10(+1.14%)
Dec 10, 2004 8.598 8.819 8.598 8.704 2,837,828 +0.11(+1.23%)
Dec 09, 2004 8.718 8.725 8.598 8.598 4,034,447 -0.08(-0.98%)
Dec 08, 2004 8.831 8.845 8.626 8.683 2,935,636 -0.14(-1.60%)
Dec 07, 2004 8.958 9.043 8.824 8.824 4,310,318 -0.09(-1.03%)
Dec 06, 2004 8.796 8.916 8.760 8.916 2,078,724 +0.14(+1.61%)
Dec 03, 2004 8.626 8.810 8.619 8.775 2,898,693 +0.14(+1.64%)
Dec 02, 2004 8.704 8.768 8.633 8.633 3,246,326 -0.07(-0.81%)
Dec 01, 2004 8.584 8.817 8.506 8.704 3,034,292 +0.06(+0.65%)
Nov 30, 2004 8.619 8.739 8.605 8.647 3,709,036 +0.03(+0.33%)
Nov 29, 2004 9.022 9.043 8.584 8.619 5,094,050 -0.40(-4.46%)
Nov 26, 2004 9.001 9.057 8.979 9.022 601,564 +0.05(+0.55%)
Nov 24, 2004 8.902 8.994 8.859 8.972 2,672,787 +0.02(+0.24%)
Nov 23, 2004 8.909 8.958 8.831 8.951 1,902,784 +0.05(+0.56%)
Nov 22, 2004 8.655 8.923 8.619 8.902 3,016,033 +0.26(+3.03%)
Nov 19, 2004 8.690 8.732 8.605 8.640 2,130,388 -0.05(-0.57%)
Nov 18, 2004 8.718 8.796 8.655 8.690 3,073,359 +0.01(+0.08%)
Nov 17, 2004 8.796 8.831 8.513 8.683 6,012,109 -0.07(-0.81%)
Nov 16, 2004 8.647 8.789 8.584 8.753 6,689,117 +0.11(+1.23%)
Nov 15, 2004 8.577 8.647 8.527 8.647 2,964,936 +0.07(+0.82%)
Nov 12, 2004 8.464 8.584 8.428 8.577 3,762,257 +0.12(+1.42%)
Nov 11, 2004 8.294 8.457 8.294 8.457 3,491,057 +0.19(+2.31%)
Nov 10, 2004 8.308 8.337 8.231 8.266 2,323,031 -0.01(-0.17%)
Nov 09, 2004 8.174 8.301 8.054 8.280 2,753,326 +0.13(+1.56%)
Nov 08, 2004 8.068 8.181 8.012 8.153 4,132,396 +0.14(+1.76%)
Nov 05, 2004 8.047 8.082 7.927 8.012 3,002,586 -0.04(-0.44%)
Nov 04, 2004 7.913 8.054 7.856 8.047 2,348,792 +0.20(+2.61%)
Nov 03, 2004 7.856 7.920 7.771 7.842 2,078,866 +0.06(+0.73%)
Nov 02, 2004 7.842 7.927 7.750 7.786 2,873,639 +0.01(+0.18%)
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.