Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.800 7.960 7.751 7.760 92,092 +0.10(+1.31%)
Jan 28, 2005 8.050 8.050 7.580 7.660 212,011 -0.25(-3.16%)
Jan 27, 2005 7.910 8.070 7.790 7.910 223,343 -0.09(-1.12%)
Jan 26, 2005 7.960 8.050 7.870 8.000 497,988 +0.19(+2.43%)
Jan 25, 2005 7.740 8.010 7.710 7.810 247,216 +0.06(+0.77%)
Jan 24, 2005 7.750 7.990 7.720 7.750 344,602 -0.10(-1.27%)
Jan 21, 2005 8.000 8.080 7.600 7.850 488,439 -0.15(-1.88%)
Jan 20, 2005 8.030 8.290 7.740 8.000 916,353 -0.07(-0.93%)
Jan 19, 2005 8.440 8.700 8.010 8.075 687,307 -0.59(-6.76%)
Jan 18, 2005 8.540 8.750 8.400 8.660 303,287 +0.02(+0.23%)
Jan 14, 2005 8.790 8.980 8.550 8.640 303,476 -0.02(-0.23%)
Jan 13, 2005 8.660 8.950 8.640 8.660 810,218 -0.09(-1.03%)
Jan 12, 2005 9.070 9.150 8.300 8.750 656,160 +0.36(+4.29%)
Jan 11, 2005 8.550 8.710 8.350 8.390 335,980 -0.19(-2.21%)
Jan 10, 2005 8.530 8.900 8.510 8.580 269,409 -0.03(-0.35%)
Jan 07, 2005 8.770 8.810 8.450 8.610 292,165 -0.04(-0.46%)
Jan 06, 2005 8.620 8.850 8.350 8.650 224,634 +0.05(+0.58%)
Jan 05, 2005 8.700 8.840 8.410 8.600 358,301 -0.20(-2.27%)
Jan 04, 2005 9.330 9.420 8.710 8.800 355,326 -0.40(-4.35%)
Jan 03, 2005 9.600 9.690 9.130 9.200 378,482 -0.30(-3.16%)
Dec 31, 2004 9.610 9.650 9.460 9.500 210,500 -0.03(-0.31%)
Dec 30, 2004 9.620 9.770 9.500 9.530 114,100 -0.09(-0.94%)
Dec 29, 2004 9.520 9.700 9.450 9.620 195,600 -0.12(-1.23%)
Dec 28, 2004 9.600 9.790 9.410 9.740 253,000 +0.19(+1.99%)
Dec 27, 2004 9.440 9.550 9.340 9.550 193,800 +0.03(+0.32%)
Dec 23, 2004 9.490 9.790 9.420 9.520 216,800 +0.03(+0.32%)
Dec 22, 2004 9.380 9.500 9.200 9.490 175,600 +0.09(+0.96%)
Dec 21, 2004 9.390 9.420 9.140 9.400 187,700 +0.11(+1.18%)
Dec 20, 2004 9.190 9.490 9.190 9.290 196,700 -0.05(-0.54%)
Dec 17, 2004 9.200 9.460 9.090 9.340 375,900 +0.09(+0.97%)
Dec 16, 2004 9.300 9.490 9.120 9.250 471,500 -0.16(-1.70%)
Dec 15, 2004 9.200 9.450 9.180 9.410 289,000 +0.11(+1.18%)
Dec 14, 2004 9.140 9.300 8.940 9.300 255,400 +0.23(+2.54%)
Dec 13, 2004 8.990 9.200 8.800 9.070 286,700 +0.15(+1.68%)
Dec 10, 2004 8.990 9.170 8.780 8.920 168,900 -0.06(-0.67%)
Dec 09, 2004 8.970 9.000 8.660 8.980 205,300 +0.03(+0.34%)
Dec 08, 2004 8.860 9.000 8.700 8.950 273,800 +0.25(+2.87%)
Dec 07, 2004 8.980 9.000 8.540 8.700 314,200 -0.22(-2.47%)
Dec 06, 2004 8.830 9.000 8.610 8.920 477,600 +0.30(+3.48%)
Dec 03, 2004 8.750 8.800 8.600 8.620 182,700 -0.25(-2.82%)
Dec 02, 2004 8.610 8.870 8.500 8.870 625,100 +0.13(+1.49%)
Dec 01, 2004 8.900 8.900 8.470 8.740 408,500 -0.23(-2.56%)
Nov 30, 2004 8.610 8.970 8.500 8.970 388,700 +0.24(+2.75%)
Nov 29, 2004 8.780 8.780 8.470 8.730 210,300 +0.04(+0.46%)
Nov 26, 2004 8.700 8.880 8.550 8.690 76,400 -0.06(-0.69%)
Nov 24, 2004 8.690 8.900 8.660 8.750 153,600 -0.05(-0.57%)
Nov 23, 2004 8.890 8.900 8.520 8.800 321,500 +0.00(+0.00%)
Nov 22, 2004 8.430 8.800 8.400 8.800 364,600 +0.27(+3.17%)
Nov 19, 2004 8.715 8.770 8.260 8.530 243,400 -0.16(-1.84%)
Nov 18, 2004 8.850 9.140 8.660 8.690 286,800 -0.35(-3.87%)
Nov 17, 2004 9.160 9.274 8.850 9.040 272,200 +0.11(+1.23%)
Nov 16, 2004 9.050 9.230 8.920 8.930 304,800 -0.32(-3.46%)
Nov 15, 2004 9.120 9.250 9.020 9.250 402,300 +0.13(+1.43%)
Nov 12, 2004 9.000 9.200 8.801 9.120 241,900 +0.12(+1.33%)
Nov 11, 2004 8.940 9.050 8.850 9.000 195,100 +0.03(+0.33%)
Nov 10, 2004 8.851 9.050 8.850 8.970 277,500 +0.05(+0.56%)
Nov 09, 2004 8.940 9.240 8.840 8.920 528,300 -0.01(-0.11%)
Nov 08, 2004 8.890 9.000 8.700 8.930 190,200 +0.04(+0.45%)
Nov 05, 2004 8.761 9.040 8.700 8.890 248,100 -0.02(-0.22%)
Nov 04, 2004 8.760 8.970 8.600 8.910 407,700 +0.11(+1.25%)
Nov 03, 2004 8.660 9.000 8.660 8.800 298,500 +0.21(+2.44%)
Nov 02, 2004 8.860 9.060 8.520 8.590 333,700 -0.27(-3.05%)
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.