Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.876 9.014 8.876 9.014 320,906 +0.25(+2.85%)
Jan 28, 2005 8.856 8.891 8.682 8.764 290,717 -0.09(-0.98%)
Jan 27, 2005 8.851 8.988 8.764 8.851 395,986 +0.01(+0.06%)
Jan 26, 2005 8.774 8.845 8.652 8.845 424,411 +0.08(+0.93%)
Jan 25, 2005 8.749 8.871 8.708 8.764 280,915 -0.04(-0.46%)
Jan 24, 2005 8.794 8.866 8.728 8.805 350,899 +0.01(+0.06%)
Jan 21, 2005 8.779 8.800 8.692 8.800 282,287 +0.02(+0.23%)
Jan 20, 2005 8.692 8.789 8.621 8.779 472,439 +0.04(+0.47%)
Jan 19, 2005 8.672 8.764 8.672 8.738 262,880 +0.02(+0.18%)
Jan 18, 2005 8.631 8.764 8.560 8.723 152,121 +0.09(+1.00%)
Jan 14, 2005 8.544 8.667 8.539 8.636 151,925 +0.13(+1.50%)
Jan 13, 2005 8.509 8.590 8.478 8.509 354,819 -0.04(-0.42%)
Jan 12, 2005 8.570 8.595 8.504 8.544 343,254 -0.04(-0.48%)
Jan 11, 2005 8.590 8.652 8.478 8.585 357,172 -0.01(-0.12%)
Jan 10, 2005 8.585 8.723 8.529 8.595 203,482 +0.00(+0.00%)
Jan 07, 2005 8.672 8.759 8.555 8.595 329,727 -0.08(-0.94%)
Jan 06, 2005 8.616 8.733 8.539 8.677 494,591 +0.07(+0.83%)
Jan 05, 2005 8.764 8.810 8.524 8.606 561,046 -0.21(-2.43%)
Jan 04, 2005 8.953 8.953 8.815 8.820 455,580 -0.11(-1.20%)
Jan 03, 2005 8.953 9.019 8.856 8.927 735,320 -0.09(-0.96%)
Dec 31, 2004 9.080 9.116 8.993 9.014 294,441 -0.09(-0.95%)
Dec 30, 2004 9.004 9.116 9.004 9.101 296,402 +0.07(+0.79%)
Dec 29, 2004 8.927 9.044 8.917 9.029 184,467 +0.05(+0.57%)
Dec 28, 2004 8.815 8.988 8.815 8.978 170,156 +0.18(+2.03%)
Dec 27, 2004 9.029 9.060 8.800 8.800 205,442 -0.18(-1.99%)
Dec 23, 2004 9.055 9.080 8.968 8.978 91,743 -0.05(-0.56%)
Dec 22, 2004 8.963 9.106 8.963 9.029 109,386 +0.01(+0.11%)
Dec 21, 2004 8.845 9.060 8.845 9.019 257,783 +0.17(+1.96%)
Dec 20, 2004 9.024 9.024 8.840 8.845 267,193 -0.21(-2.31%)
Dec 17, 2004 8.927 9.055 8.871 9.055 304,831 +0.13(+1.43%)
Dec 16, 2004 9.019 9.029 8.845 8.927 288,952 -0.13(-1.46%)
Dec 15, 2004 8.927 9.060 8.876 9.060 272,093 +0.13(+1.49%)
Dec 14, 2004 8.835 8.927 8.774 8.927 240,140 +0.09(+1.04%)
Dec 13, 2004 8.646 8.835 8.570 8.835 378,147 +0.19(+2.18%)
Dec 10, 2004 8.692 8.703 8.590 8.646 323,258 -0.05(-0.59%)
Dec 09, 2004 8.861 8.891 8.657 8.698 448,915 -0.19(-2.12%)
Dec 08, 2004 8.815 8.896 8.810 8.886 278,955 +0.10(+1.10%)
Dec 07, 2004 8.968 8.998 8.784 8.789 292,089 -0.17(-1.88%)
Dec 06, 2004 9.029 9.034 8.894 8.958 306,399 -0.10(-1.07%)
Dec 03, 2004 9.024 9.116 9.009 9.055 381,480 +0.03(+0.28%)
Dec 02, 2004 9.055 9.106 9.004 9.029 270,133 -0.10(-1.12%)
Dec 01, 2004 9.090 9.203 9.060 9.131 335,216 +0.05(+0.56%)
Nov 30, 2004 9.259 9.259 9.080 9.080 404,220 -0.15(-1.66%)
Nov 29, 2004 9.259 9.310 9.157 9.233 326,003 -0.04(-0.39%)
Nov 26, 2004 9.284 9.330 9.264 9.269 66,847 +0.03(+0.28%)
Nov 24, 2004 9.208 9.330 9.208 9.243 256,215 +0.01(+0.11%)
Nov 23, 2004 9.152 9.233 9.111 9.233 240,924 +0.02(+0.22%)
Nov 22, 2004 9.106 9.228 9.106 9.213 245,237 +0.08(+0.89%)
Nov 19, 2004 9.131 9.177 9.106 9.131 176,233 -0.05(-0.56%)
Nov 18, 2004 9.080 9.192 9.075 9.182 387,949 +0.08(+0.84%)
Nov 17, 2004 9.172 9.310 9.060 9.106 332,668 -0.03(-0.28%)
Nov 16, 2004 9.228 9.269 9.090 9.131 327,179 -0.01(-0.06%)
Nov 15, 2004 9.208 9.284 9.055 9.136 367,366 -0.19(-2.02%)
Nov 12, 2004 9.172 9.325 9.141 9.325 207,795 +0.13(+1.44%)
Nov 11, 2004 9.182 9.254 9.177 9.192 319,533 -0.01(-0.11%)
Nov 10, 2004 9.177 9.371 9.101 9.203 276,602 +0.07(+0.78%)
Nov 09, 2004 9.095 9.197 9.095 9.131 453,816 -0.05(-0.50%)
Nov 08, 2004 9.172 9.233 9.131 9.177 256,999 +0.07(+0.73%)
Nov 05, 2004 9.197 9.218 9.111 9.111 403,632 -0.09(-0.94%)
Nov 04, 2004 9.116 9.284 9.085 9.197 449,111 +0.03(+0.33%)
Nov 03, 2004 8.993 9.218 8.993 9.167 351,291 +0.17(+1.93%)
Nov 02, 2004 9.111 9.172 8.958 8.993 400,691 -0.18(-2.00%)
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.