Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.207 9.523 9.207 9.496 2,695,653 +0.35(+3.80%)
Jan 28, 2005 9.074 9.182 8.995 9.148 2,191,639 +0.09(+1.02%)
Jan 27, 2005 9.040 9.191 9.018 9.056 1,544,216 -0.02(-0.22%)
Jan 26, 2005 9.067 9.121 8.942 9.076 2,099,547 +0.05(+0.50%)
Jan 25, 2005 8.991 9.103 8.977 9.031 2,825,470 +0.07(+0.74%)
Jan 24, 2005 9.188 9.306 8.944 8.964 3,196,615 -0.22(-2.41%)
Jan 21, 2005 9.373 9.443 9.186 9.186 2,094,831 -0.13(-1.37%)
Jan 20, 2005 9.328 9.442 9.297 9.314 2,449,610 -0.14(-1.49%)
Jan 19, 2005 9.589 9.644 9.433 9.454 3,026,299 -0.04(-0.40%)
Jan 18, 2005 9.330 9.492 9.285 9.492 2,822,696 +0.17(+1.88%)
Jan 14, 2005 9.184 9.377 9.103 9.317 2,898,145 +0.21(+2.36%)
Jan 13, 2005 8.959 9.206 8.928 9.103 3,655,136 +0.20(+2.23%)
Jan 12, 2005 8.959 8.968 8.793 8.905 3,344,462 -0.05(-0.56%)
Jan 11, 2005 9.128 9.164 8.883 8.955 3,673,721 -0.17(-1.92%)
Jan 10, 2005 8.910 9.180 8.886 9.130 4,469,269 +0.22(+2.47%)
Jan 07, 2005 8.941 9.013 8.841 8.910 4,709,209 +0.08(+0.92%)
Jan 06, 2005 8.580 9.002 8.562 8.829 12,390,905 +0.84(+10.54%)
Jan 05, 2005 7.877 8.001 7.852 7.987 2,069,311 +0.07(+0.93%)
Jan 04, 2005 8.056 8.093 7.886 7.913 2,069,034 -0.15(-1.88%)
Jan 03, 2005 8.229 8.292 7.967 8.065 3,706,730 -0.14(-1.74%)
Dec 31, 2004 8.274 8.302 8.182 8.207 2,042,682 -0.04(-0.48%)
Dec 30, 2004 8.277 8.362 8.202 8.247 1,715,919 -0.05(-0.54%)
Dec 29, 2004 8.337 8.427 8.283 8.292 1,602,745 -0.05(-0.54%)
Dec 28, 2004 8.247 8.340 8.211 8.337 1,450,737 +0.12(+1.51%)
Dec 27, 2004 8.266 8.358 8.174 8.212 1,419,392 -0.01(-0.11%)
Dec 23, 2004 8.220 8.292 8.174 8.221 1,522,025 -0.03(-0.41%)
Dec 22, 2004 8.079 8.256 8.039 8.256 2,351,137 +0.22(+2.74%)
Dec 21, 2004 8.016 8.093 7.987 8.036 2,623,254 +0.10(+1.20%)
Dec 20, 2004 8.140 8.162 7.938 7.940 3,205,491 -0.20(-2.44%)
Dec 17, 2004 8.093 8.153 8.025 8.138 5,111,976 +0.04(+0.47%)
Dec 16, 2004 7.958 8.111 7.926 8.101 3,869,002 +0.18(+2.25%)
Dec 15, 2004 7.928 7.992 7.845 7.922 1,918,135 -0.01(-0.11%)
Dec 14, 2004 7.787 7.994 7.785 7.931 1,951,421 +0.13(+1.62%)
Dec 13, 2004 7.976 7.976 7.787 7.805 2,568,332 -0.15(-1.88%)
Dec 10, 2004 7.931 8.014 7.877 7.955 2,453,493 +0.02(+0.20%)
Dec 09, 2004 7.729 7.947 7.717 7.938 3,629,062 +0.16(+1.99%)
Dec 08, 2004 7.776 7.872 7.773 7.783 1,889,564 +0.01(+0.09%)
Dec 07, 2004 7.832 7.877 7.740 7.776 2,189,420 +0.02(+0.30%)
Dec 06, 2004 7.823 7.823 7.664 7.753 2,638,511 -0.07(-0.90%)
Dec 03, 2004 7.841 7.910 7.776 7.823 2,510,080 -0.09(-1.16%)
Dec 02, 2004 7.868 8.104 7.762 7.915 4,868,707 +0.05(+0.57%)
Dec 01, 2004 7.481 7.983 7.481 7.870 17,504,546 +0.91(+13.11%)
Nov 30, 2004 7.212 7.212 6.796 6.958 8,511,639 -0.25(-3.50%)
Nov 29, 2004 7.372 7.408 7.170 7.210 2,842,391 -0.07(-0.99%)
Nov 26, 2004 7.300 7.325 7.259 7.282 598,879 +0.02(+0.25%)
Nov 24, 2004 7.327 7.331 7.183 7.264 1,725,905 -0.02(-0.32%)
Nov 23, 2004 7.165 7.369 7.165 7.288 2,885,663 +0.16(+2.28%)
Nov 22, 2004 7.120 7.179 7.079 7.125 5,019,329 -0.08(-1.15%)
Nov 19, 2004 7.264 7.266 7.061 7.208 5,803,504 -0.24(-3.17%)
Nov 18, 2004 7.554 7.567 7.435 7.444 2,897,868 -0.12(-1.53%)
Nov 17, 2004 7.711 7.780 7.542 7.560 1,580,277 -0.11(-1.39%)
Nov 16, 2004 7.825 7.825 7.610 7.666 1,240,754 -0.16(-2.03%)
Nov 15, 2004 7.720 7.857 7.720 7.825 1,822,436 +0.10(+1.35%)
Nov 12, 2004 7.549 7.729 7.549 7.720 2,253,497 +0.18(+2.34%)
Nov 11, 2004 7.567 7.571 7.452 7.544 1,436,313 -0.01(-0.07%)
Nov 10, 2004 7.533 7.637 7.520 7.549 1,927,844 +0.01(+0.19%)
Nov 09, 2004 7.544 7.580 7.455 7.535 1,670,150 -0.01(-0.12%)
Nov 08, 2004 7.580 7.648 7.542 7.544 1,612,454 -0.05(-0.69%)
Nov 05, 2004 7.742 7.809 7.578 7.596 4,702,275 -0.11(-1.47%)
Nov 04, 2004 7.481 7.747 7.410 7.709 5,702,257 +0.27(+3.63%)
Nov 03, 2004 7.553 7.571 7.372 7.439 4,209,357 +0.03(+0.46%)
Nov 02, 2004 7.347 7.506 7.344 7.405 4,416,011 +0.06(+0.79%)
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.