Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.691 9.767 9.663 9.733 2,666,587 +0.18(+1.89%)
Jan 28, 2005 9.504 9.566 9.407 9.553 2,554,853 +0.05(+0.51%)
Jan 27, 2005 9.476 9.546 9.469 9.504 2,144,154 -0.02(-0.22%)
Jan 26, 2005 9.525 9.553 9.463 9.525 1,899,755 +0.07(+0.73%)
Jan 25, 2005 9.622 9.691 9.456 9.456 2,607,255 -0.17(-1.73%)
Jan 24, 2005 9.601 9.677 9.553 9.622 2,354,917 +0.06(+0.58%)
Jan 21, 2005 9.560 9.650 9.518 9.566 2,274,654 +0.00(+0.00%)
Jan 20, 2005 9.483 9.608 9.483 9.566 2,970,750 +0.08(+0.88%)
Jan 19, 2005 9.587 9.684 9.456 9.483 2,463,763 -0.09(-0.94%)
Jan 18, 2005 9.352 9.670 9.352 9.573 4,654,690 +0.26(+2.75%)
Jan 14, 2005 9.317 9.352 9.227 9.317 2,113,405 +0.10(+1.05%)
Jan 13, 2005 9.220 9.386 9.172 9.220 3,920,194 +0.00(+0.00%)
Jan 12, 2005 8.985 9.248 8.867 9.220 3,105,436 +0.23(+2.54%)
Jan 11, 2005 9.012 9.054 8.881 8.992 2,037,762 -0.10(-1.07%)
Jan 10, 2005 8.964 9.151 8.832 9.088 3,025,317 +0.19(+2.18%)
Jan 07, 2005 8.992 9.144 8.888 8.895 1,305,143 -0.13(-1.46%)
Jan 06, 2005 9.019 9.075 8.680 9.026 2,756,089 +0.01(+0.08%)
Jan 05, 2005 9.109 9.151 9.005 9.019 2,994,424 -0.02(-0.23%)
Jan 04, 2005 9.379 9.435 9.033 9.040 3,237,235 -0.35(-3.69%)
Jan 03, 2005 9.469 9.518 9.296 9.386 2,909,109 -0.08(-0.88%)
Dec 31, 2004 9.456 9.497 9.400 9.469 1,831,474 +0.04(+0.44%)
Dec 30, 2004 9.366 9.442 9.317 9.428 1,895,424 +0.11(+1.19%)
Dec 29, 2004 9.352 9.386 9.276 9.317 2,666,875 +0.01(+0.07%)
Dec 28, 2004 9.248 9.345 9.234 9.310 2,076,305 +0.10(+1.05%)
Dec 27, 2004 9.123 9.269 9.109 9.213 2,081,069 +0.02(+0.23%)
Dec 23, 2004 9.296 9.331 9.158 9.192 2,106,188 -0.02(-0.23%)
Dec 22, 2004 9.095 9.303 9.082 9.213 2,941,445 +0.16(+1.76%)
Dec 21, 2004 8.777 9.220 8.763 9.054 5,417,046 +0.22(+2.51%)
Dec 20, 2004 8.728 8.901 8.714 8.832 2,899,581 +0.17(+2.00%)
Dec 17, 2004 8.534 8.798 8.534 8.659 3,555,401 -0.02(-0.24%)
Dec 16, 2004 8.735 8.839 8.555 8.680 2,352,896 -0.06(-0.63%)
Dec 15, 2004 8.534 8.742 8.479 8.735 2,771,535 +0.15(+1.78%)
Dec 14, 2004 8.652 8.721 8.486 8.583 1,709,780 -0.05(-0.56%)
Dec 13, 2004 8.520 8.652 8.500 8.631 2,704,264 +0.10(+1.14%)
Dec 10, 2004 8.430 8.647 8.430 8.534 2,894,240 +0.10(+1.23%)
Dec 09, 2004 8.548 8.555 8.430 8.430 4,114,645 -0.08(-0.98%)
Dec 08, 2004 8.659 8.673 8.458 8.514 2,993,991 -0.14(-1.60%)
Dec 07, 2004 8.784 8.867 8.652 8.652 4,395,999 -0.09(-1.03%)
Dec 06, 2004 8.624 8.742 8.590 8.742 2,120,046 +0.14(+1.61%)
Dec 03, 2004 8.458 8.638 8.451 8.604 2,956,314 +0.14(+1.64%)
Dec 02, 2004 8.534 8.597 8.465 8.465 3,310,858 -0.07(-0.81%)
Dec 01, 2004 8.417 8.645 8.340 8.534 3,094,609 +0.06(+0.65%)
Nov 30, 2004 8.451 8.569 8.437 8.479 3,782,765 +0.03(+0.33%)
Nov 29, 2004 8.846 8.867 8.417 8.451 5,195,311 -0.39(-4.46%)
Nov 26, 2004 8.825 8.881 8.804 8.846 613,522 +0.05(+0.55%)
Nov 24, 2004 8.728 8.818 8.687 8.798 2,725,918 +0.02(+0.24%)
Nov 23, 2004 8.735 8.784 8.659 8.777 1,940,608 +0.05(+0.56%)
Nov 22, 2004 8.486 8.749 8.451 8.728 3,075,987 +0.26(+3.03%)
Nov 19, 2004 8.520 8.562 8.437 8.472 2,172,737 -0.05(-0.57%)
Nov 18, 2004 8.548 8.624 8.486 8.520 3,134,452 +0.01(+0.08%)
Nov 17, 2004 8.624 8.659 8.347 8.514 6,131,620 -0.07(-0.81%)
Nov 16, 2004 8.479 8.617 8.417 8.583 6,822,085 +0.10(+1.23%)
Nov 15, 2004 8.410 8.479 8.361 8.479 3,023,873 +0.07(+0.82%)
Nov 12, 2004 8.299 8.417 8.264 8.410 3,837,044 +0.12(+1.42%)
Nov 11, 2004 8.133 8.292 8.133 8.292 3,560,453 +0.19(+2.31%)
Nov 10, 2004 8.146 8.174 8.070 8.105 2,369,208 -0.01(-0.17%)
Nov 09, 2004 8.015 8.139 7.897 8.119 2,808,058 +0.12(+1.56%)
Nov 08, 2004 7.911 8.022 7.855 7.994 4,214,541 +0.14(+1.76%)
Nov 05, 2004 7.890 7.925 7.772 7.855 3,062,273 -0.03(-0.44%)
Nov 04, 2004 7.758 7.897 7.703 7.890 2,395,482 +0.20(+2.61%)
Nov 03, 2004 7.703 7.765 7.620 7.689 2,120,190 +0.06(+0.73%)
Nov 02, 2004 7.689 7.772 7.599 7.634 2,930,762 +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.