Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.881 9.019 8.881 9.019 320,714 +0.25(+2.85%)
Jan 28, 2005 8.861 8.897 8.687 8.769 290,543 -0.09(-0.98%)
Jan 27, 2005 8.856 8.994 8.769 8.856 395,750 +0.01(+0.06%)
Jan 26, 2005 8.779 8.851 8.657 8.851 424,158 +0.08(+0.93%)
Jan 25, 2005 8.754 8.876 8.713 8.769 280,748 -0.04(-0.46%)
Jan 24, 2005 8.800 8.871 8.733 8.810 350,690 +0.01(+0.06%)
Jan 21, 2005 8.784 8.805 8.698 8.805 282,119 +0.02(+0.23%)
Jan 20, 2005 8.698 8.795 8.626 8.784 472,158 +0.04(+0.47%)
Jan 19, 2005 8.677 8.769 8.677 8.744 262,723 +0.02(+0.18%)
Jan 18, 2005 8.636 8.769 8.565 8.728 152,031 +0.09(+1.00%)
Jan 14, 2005 8.550 8.672 8.544 8.641 151,835 +0.13(+1.50%)
Jan 13, 2005 8.514 8.596 8.483 8.514 354,608 -0.04(-0.42%)
Jan 12, 2005 8.575 8.601 8.509 8.550 343,049 -0.04(-0.48%)
Jan 11, 2005 8.596 8.657 8.483 8.590 356,959 -0.01(-0.12%)
Jan 10, 2005 8.590 8.728 8.534 8.601 203,361 +0.00(+0.00%)
Jan 07, 2005 8.677 8.764 8.560 8.601 329,531 -0.08(-0.94%)
Jan 06, 2005 8.621 8.738 8.544 8.682 494,296 +0.07(+0.83%)
Jan 05, 2005 8.769 8.815 8.529 8.611 560,712 -0.21(-2.43%)
Jan 04, 2005 8.958 8.958 8.820 8.825 455,309 -0.11(-1.20%)
Jan 03, 2005 8.958 9.024 8.861 8.932 734,882 -0.09(-0.96%)
Dec 31, 2004 9.086 9.121 8.999 9.019 294,266 -0.09(-0.95%)
Dec 30, 2004 9.009 9.121 9.009 9.106 296,225 +0.07(+0.79%)
Dec 29, 2004 8.932 9.050 8.922 9.034 184,357 +0.05(+0.57%)
Dec 28, 2004 8.820 8.994 8.820 8.983 170,055 +0.18(+2.03%)
Dec 27, 2004 9.034 9.065 8.805 8.805 205,320 -0.18(-1.99%)
Dec 23, 2004 9.060 9.086 8.973 8.983 91,688 -0.05(-0.56%)
Dec 22, 2004 8.968 9.111 8.968 9.034 109,321 +0.01(+0.11%)
Dec 21, 2004 8.851 9.065 8.851 9.024 257,629 +0.17(+1.96%)
Dec 20, 2004 9.029 9.029 8.846 8.851 267,033 -0.21(-2.31%)
Dec 17, 2004 8.932 9.060 8.876 9.060 304,649 +0.13(+1.43%)
Dec 16, 2004 9.024 9.034 8.851 8.932 288,780 -0.13(-1.46%)
Dec 15, 2004 8.932 9.065 8.881 9.065 271,931 +0.13(+1.49%)
Dec 14, 2004 8.841 8.932 8.779 8.932 239,997 +0.09(+1.04%)
Dec 13, 2004 8.652 8.841 8.575 8.841 377,922 +0.19(+2.18%)
Dec 10, 2004 8.698 8.708 8.596 8.652 323,065 -0.05(-0.59%)
Dec 09, 2004 8.866 8.897 8.662 8.703 448,648 -0.19(-2.12%)
Dec 08, 2004 8.820 8.902 8.815 8.892 278,788 +0.10(+1.10%)
Dec 07, 2004 8.973 9.004 8.789 8.795 291,915 -0.17(-1.88%)
Dec 06, 2004 9.034 9.040 8.899 8.963 306,217 -0.10(-1.07%)
Dec 03, 2004 9.029 9.121 9.014 9.060 381,253 +0.03(+0.28%)
Dec 02, 2004 9.060 9.111 9.009 9.034 269,972 -0.10(-1.12%)
Dec 01, 2004 9.096 9.208 9.065 9.137 335,016 +0.05(+0.56%)
Nov 30, 2004 9.264 9.264 9.086 9.086 403,979 -0.15(-1.66%)
Nov 29, 2004 9.264 9.315 9.162 9.239 325,808 -0.04(-0.39%)
Nov 26, 2004 9.290 9.336 9.269 9.274 66,807 +0.03(+0.28%)
Nov 24, 2004 9.213 9.336 9.213 9.249 256,062 +0.01(+0.11%)
Nov 23, 2004 9.157 9.239 9.116 9.239 240,781 +0.02(+0.22%)
Nov 22, 2004 9.111 9.234 9.111 9.218 245,091 +0.08(+0.89%)
Nov 19, 2004 9.137 9.182 9.111 9.137 176,128 -0.05(-0.56%)
Nov 18, 2004 9.086 9.198 9.080 9.188 387,718 +0.08(+0.84%)
Nov 17, 2004 9.177 9.315 9.065 9.111 332,469 -0.03(-0.28%)
Nov 16, 2004 9.234 9.274 9.096 9.137 326,984 -0.01(-0.06%)
Nov 15, 2004 9.213 9.290 9.060 9.142 367,147 -0.19(-2.02%)
Nov 12, 2004 9.177 9.331 9.147 9.331 207,671 +0.13(+1.44%)
Nov 11, 2004 9.188 9.259 9.182 9.198 319,343 -0.01(-0.11%)
Nov 10, 2004 9.182 9.376 9.106 9.208 276,437 +0.07(+0.78%)
Nov 09, 2004 9.101 9.203 9.101 9.137 453,546 -0.05(-0.50%)
Nov 08, 2004 9.177 9.239 9.137 9.182 256,846 +0.07(+0.73%)
Nov 05, 2004 9.203 9.223 9.116 9.116 403,391 -0.09(-0.94%)
Nov 04, 2004 9.121 9.290 9.091 9.203 448,844 +0.03(+0.33%)
Nov 03, 2004 8.999 9.223 8.999 9.172 351,082 +0.17(+1.93%)
Nov 02, 2004 9.116 9.177 8.963 8.999 400,452 -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.