Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.700 8.891 8.664 8.884 5,275,989 +0.25(+2.86%)
Jan 28, 2005 8.744 8.756 8.615 8.637 3,840,715 -0.09(-1.04%)
Jan 27, 2005 8.564 8.744 8.529 8.728 4,865,865 +0.17(+1.99%)
Jan 26, 2005 8.534 8.579 8.518 8.558 4,533,738 +0.02(+0.20%)
Jan 25, 2005 8.579 8.642 8.478 8.540 5,612,271 -0.01(-0.09%)
Jan 24, 2005 8.673 8.683 8.531 8.548 4,301,984 -0.08(-0.91%)
Jan 21, 2005 8.651 8.806 8.592 8.626 10,287,299 -0.03(-0.29%)
Jan 20, 2005 8.845 8.970 8.619 8.651 17,952,426 -0.28(-3.10%)
Jan 19, 2005 9.017 9.056 8.924 8.928 2,982,747 -0.14(-1.54%)
Jan 18, 2005 9.132 9.291 9.022 9.067 7,830,072 -0.06(-0.69%)
Jan 14, 2005 8.980 9.150 8.978 9.130 2,384,663 +0.16(+1.74%)
Jan 13, 2005 8.924 9.082 8.902 8.974 2,937,675 +0.01(+0.12%)
Jan 12, 2005 8.983 9.017 8.900 8.963 3,441,460 -0.05(-0.52%)
Jan 11, 2005 9.011 9.030 8.928 9.010 3,534,800 -0.00(-0.02%)
Jan 10, 2005 8.806 9.071 8.806 9.011 4,417,382 +0.16(+1.86%)
Jan 07, 2005 8.947 8.947 8.817 8.847 5,194,795 -0.10(-1.12%)
Jan 06, 2005 8.916 9.135 8.791 8.947 7,931,404 -0.00(-0.03%)
Jan 05, 2005 9.080 9.150 8.950 8.950 9,192,144 -0.05(-0.56%)
Jan 04, 2005 9.088 9.114 8.969 9.000 6,235,608 +0.00(+0.00%)
Jan 03, 2005 9.050 9.180 8.994 9.000 6,715,418 -0.04(-0.43%)
Dec 31, 2004 9.035 9.075 8.994 9.039 3,764,636 +0.00(+0.05%)
Dec 30, 2004 8.975 9.064 8.975 9.035 3,546,628 +0.10(+1.10%)
Dec 29, 2004 8.798 8.980 8.795 8.936 4,342,262 +0.14(+1.56%)
Dec 28, 2004 8.705 8.820 8.683 8.798 4,752,705 +0.11(+1.28%)
Dec 27, 2004 8.680 8.780 8.650 8.687 5,111,364 +0.05(+0.54%)
Dec 23, 2004 8.861 8.891 8.640 8.640 5,644,237 -0.25(-2.78%)
Dec 22, 2004 8.525 8.888 8.517 8.888 8,362,306 +0.29(+3.40%)
Dec 21, 2004 8.545 8.609 8.493 8.595 5,845,942 +0.05(+0.55%)
Dec 20, 2004 8.517 8.595 8.476 8.548 7,069,921 +0.05(+0.55%)
Dec 17, 2004 8.598 8.650 8.501 8.501 7,185,318 -0.10(-1.13%)
Dec 16, 2004 8.617 8.664 8.536 8.598 7,640,194 -0.02(-0.22%)
Dec 15, 2004 8.601 8.669 8.525 8.617 6,241,681 +0.03(+0.29%)
Dec 14, 2004 8.575 8.673 8.565 8.592 6,558,465 +0.02(+0.20%)
Dec 13, 2004 8.725 8.775 8.504 8.575 5,316,266 -0.15(-1.72%)
Dec 10, 2004 8.944 8.944 8.687 8.725 2,555,362 -0.06(-0.69%)
Dec 09, 2004 8.712 8.805 8.639 8.786 3,208,108 +0.03(+0.34%)
Dec 08, 2004 8.650 8.777 8.628 8.756 3,958,669 +0.08(+0.96%)
Dec 07, 2004 8.719 8.758 8.601 8.673 4,354,089 -0.05(-0.52%)
Dec 06, 2004 8.556 8.731 8.556 8.719 6,535,769 +0.10(+1.18%)
Dec 03, 2004 8.587 8.687 8.556 8.617 4,469,167 +0.00(+0.04%)
Dec 02, 2004 8.525 8.751 8.415 8.614 10,769,986 -0.02(-0.27%)
Dec 01, 2004 8.611 8.689 8.587 8.637 8,379,248 +0.07(+0.77%)
Nov 30, 2004 8.762 8.797 8.554 8.572 10,678,243 -0.29(-3.23%)
Nov 29, 2004 8.838 8.888 8.745 8.858 7,726,502 -0.11(-1.22%)
Nov 26, 2004 8.853 9.011 8.853 8.967 1,230,691 +0.05(+0.60%)
Nov 24, 2004 8.869 8.970 8.831 8.914 4,120,098 +0.00(+0.00%)
Nov 23, 2004 8.701 8.914 8.698 8.914 6,584,996 +0.21(+2.44%)
Nov 22, 2004 8.603 8.736 8.540 8.701 5,505,185 +0.13(+1.50%)
Nov 19, 2004 8.716 8.717 8.548 8.573 5,312,749 -0.14(-1.62%)
Nov 18, 2004 8.838 8.839 8.678 8.714 7,280,257 -0.15(-1.71%)
Nov 17, 2004 8.913 9.097 8.838 8.866 12,661,414 +0.20(+2.37%)
Nov 16, 2004 8.759 8.791 8.659 8.661 10,619,746 -0.10(-1.13%)
Nov 15, 2004 8.603 8.822 8.601 8.759 10,334,289 +0.20(+2.32%)
Nov 12, 2004 8.490 8.587 8.456 8.561 3,724,998 +0.06(+0.68%)
Nov 11, 2004 8.423 8.523 8.379 8.503 4,901,667 +0.08(+0.95%)
Nov 10, 2004 8.415 8.567 8.401 8.423 8,872,484 +0.01(+0.09%)
Nov 09, 2004 8.384 8.475 8.370 8.415 6,128,202 +0.03(+0.41%)
Nov 08, 2004 8.274 8.407 8.198 8.381 7,574,664 -0.02(-0.26%)
Nov 05, 2004 8.232 8.478 8.149 8.403 10,220,170 +0.17(+2.09%)
Nov 04, 2004 7.977 8.292 7.841 8.231 15,151,885 +0.43(+5.54%)
Nov 03, 2004 7.930 7.979 7.736 7.799 7,425,063 -0.05(-0.68%)
Nov 02, 2004 7.782 7.886 7.780 7.852 5,924,898 +0.07(+0.90%)
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.