Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.345 8.570 8.345 8.502 918,466 +0.19(+2.33%)
Jan 28, 2005 8.227 8.370 8.183 8.308 284,687 +0.06(+0.68%)
Jan 27, 2005 8.177 8.364 8.158 8.252 241,912 +0.05(+0.61%)
Jan 26, 2005 8.146 8.252 8.139 8.202 239,669 +0.07(+0.92%)
Jan 25, 2005 8.083 8.164 8.058 8.127 309,039 +0.02(+0.31%)
Jan 24, 2005 8.071 8.152 8.065 8.102 448,419 -0.01(-0.15%)
Jan 21, 2005 8.221 8.252 8.114 8.114 234,062 -0.06(-0.76%)
Jan 20, 2005 8.164 8.258 8.058 8.177 406,124 +0.03(+0.38%)
Jan 19, 2005 8.114 8.164 8.077 8.146 321,375 +0.02(+0.31%)
Jan 18, 2005 8.052 8.158 8.033 8.121 377,127 +0.05(+0.62%)
Jan 14, 2005 8.058 8.077 7.977 8.071 381,773 +0.06(+0.78%)
Jan 13, 2005 8.114 8.114 7.896 8.008 227,173 -0.08(-1.00%)
Jan 12, 2005 8.146 8.146 7.990 8.090 199,938 +0.01(+0.08%)
Jan 11, 2005 8.208 8.208 8.058 8.083 148,992 -0.12(-1.52%)
Jan 10, 2005 8.052 8.233 8.052 8.208 381,612 +0.13(+1.62%)
Jan 07, 2005 8.296 8.358 8.052 8.077 217,240 -0.22(-2.71%)
Jan 06, 2005 8.221 8.320 8.177 8.302 360,786 +0.14(+1.68%)
Jan 05, 2005 8.271 8.271 8.083 8.164 212,274 -0.11(-1.36%)
Jan 04, 2005 8.289 8.289 8.127 8.277 341,240 -0.01(-0.08%)
Jan 03, 2005 8.639 8.701 8.283 8.283 275,395 -0.36(-4.12%)
Dec 31, 2004 8.564 8.707 8.551 8.639 184,398 +0.07(+0.87%)
Dec 30, 2004 8.695 8.707 8.526 8.564 210,191 -0.13(-1.51%)
Dec 29, 2004 8.676 8.701 8.558 8.695 242,072 -0.01(-0.07%)
Dec 28, 2004 8.564 8.932 8.558 8.701 607,344 +0.15(+1.75%)
Dec 27, 2004 8.639 8.732 8.533 8.551 267,225 -0.08(-0.94%)
Dec 23, 2004 8.739 8.739 8.614 8.633 322,817 -0.11(-1.21%)
Dec 22, 2004 8.645 8.739 8.626 8.739 834,037 +0.11(+1.23%)
Dec 21, 2004 8.551 8.739 8.389 8.633 1,307,128 +0.02(+0.22%)
Dec 20, 2004 8.614 8.683 8.601 8.614 508,336 -0.06(-0.72%)
Dec 17, 2004 8.739 8.814 8.551 8.676 1,480,312 +0.09(+1.09%)
Dec 16, 2004 8.239 8.620 8.239 8.583 1,561,537 +0.32(+3.93%)
Dec 15, 2004 8.127 8.271 8.121 8.258 801,194 +0.09(+1.07%)
Dec 14, 2004 8.139 8.214 8.083 8.171 867,520 +0.07(+0.85%)
Dec 13, 2004 8.002 8.102 7.940 8.102 268,026 +0.16(+2.04%)
Dec 10, 2004 8.065 8.065 7.896 7.940 286,289 -0.12(-1.55%)
Dec 09, 2004 8.065 8.133 8.040 8.065 156,522 -0.01(-0.08%)
Dec 08, 2004 8.183 8.196 8.052 8.071 282,605 -0.11(-1.37%)
Dec 07, 2004 8.314 8.320 8.102 8.183 207,468 -0.12(-1.43%)
Dec 06, 2004 8.408 8.408 8.233 8.302 270,909 -0.09(-1.12%)
Dec 03, 2004 8.333 8.427 8.221 8.395 375,845 +0.12(+1.43%)
Dec 02, 2004 8.283 8.414 8.264 8.277 195,772 -0.01(-0.15%)
Dec 01, 2004 8.333 8.395 8.208 8.289 162,610 -0.01(-0.15%)
Nov 30, 2004 8.395 8.427 8.196 8.302 301,829 -0.05(-0.60%)
Nov 29, 2004 8.452 8.502 8.320 8.352 105,095 -0.07(-0.82%)
Nov 26, 2004 8.395 8.458 8.395 8.420 29,798 +0.02(+0.22%)
Nov 24, 2004 8.470 8.551 8.389 8.402 175,586 -0.02(-0.30%)
Nov 23, 2004 8.427 8.589 8.427 8.427 213,235 -0.02(-0.22%)
Nov 22, 2004 8.414 8.470 8.352 8.445 222,847 -0.01(-0.15%)
Nov 19, 2004 8.433 8.589 8.427 8.458 142,423 +0.03(+0.37%)
Nov 18, 2004 8.489 8.514 8.352 8.427 214,196 -0.03(-0.37%)
Nov 17, 2004 8.433 8.583 8.427 8.458 203,142 +0.02(+0.30%)
Nov 16, 2004 8.645 8.670 8.427 8.433 227,493 -0.15(-1.75%)
Nov 15, 2004 8.789 8.795 8.470 8.583 167,416 -0.16(-1.79%)
Nov 12, 2004 8.551 8.739 8.489 8.739 314,326 +0.19(+2.19%)
Nov 11, 2004 8.551 8.551 8.427 8.551 520,832 +0.00(+0.00%)
Nov 10, 2004 8.583 8.764 8.545 8.551 318,491 -0.03(-0.36%)
Nov 09, 2004 8.427 8.595 8.389 8.583 1,907,103 +0.08(+0.95%)
Nov 08, 2004 8.551 8.676 8.495 8.502 200,098 +0.01(+0.07%)
Nov 05, 2004 8.314 8.495 8.289 8.495 1,636,994 +0.22(+2.72%)
Nov 04, 2004 7.977 8.277 7.977 8.271 602,698 +0.32(+4.00%)
Nov 03, 2004 7.996 8.077 7.946 7.952 387,060 +0.02(+0.24%)
Nov 02, 2004 8.083 8.114 7.933 7.933 585,716 -0.20(-2.46%)
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.