Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.401 8.564 8.372 8.505 3,115,224 +0.11(+1.26%)
Jan 28, 2005 8.481 8.481 8.353 8.399 3,138,346 -0.06(-0.72%)
Jan 27, 2005 8.401 8.513 8.385 8.460 3,131,472 +0.08(+0.90%)
Jan 26, 2005 8.422 8.422 8.361 8.385 2,035,363 -0.05(-0.59%)
Jan 25, 2005 8.428 8.486 8.414 8.435 1,961,622 +0.00(+0.06%)
Jan 24, 2005 8.444 8.507 8.401 8.430 2,577,168 -0.01(-0.17%)
Jan 21, 2005 8.593 8.593 8.428 8.444 2,537,174 -0.17(-1.97%)
Jan 20, 2005 8.702 8.710 8.596 8.614 2,611,539 -0.09(-1.01%)
Jan 19, 2005 8.707 8.768 8.683 8.702 2,080,982 -0.04(-0.42%)
Jan 18, 2005 8.577 8.739 8.537 8.739 3,208,962 +0.17(+1.98%)
Jan 14, 2005 8.511 8.585 8.511 8.569 2,973,368 +0.08(+0.96%)
Jan 13, 2005 8.604 8.604 8.479 8.487 2,906,501 -0.15(-1.72%)
Jan 12, 2005 8.593 8.662 8.545 8.636 2,879,005 +0.03(+0.33%)
Jan 11, 2005 8.627 8.654 8.563 8.608 2,803,389 -0.04(-0.43%)
Jan 10, 2005 8.481 8.668 8.468 8.644 3,404,562 +0.10(+1.18%)
Jan 07, 2005 8.545 8.569 8.455 8.543 3,549,544 +0.01(+0.11%)
Jan 06, 2005 8.505 8.555 8.470 8.534 4,206,334 +0.01(+0.13%)
Jan 05, 2005 8.675 8.675 8.523 8.523 2,660,908 -0.12(-1.35%)
Jan 04, 2005 8.753 8.784 8.619 8.640 2,413,439 -0.07(-0.84%)
Jan 03, 2005 8.828 8.857 8.644 8.713 3,745,143 -0.15(-1.68%)
Dec 31, 2004 8.803 8.899 8.776 8.862 1,671,035 +0.04(+0.40%)
Dec 30, 2004 8.771 8.848 8.748 8.827 1,791,019 +0.03(+0.29%)
Dec 29, 2004 8.708 8.808 8.662 8.801 2,491,554 +0.09(+1.07%)
Dec 28, 2004 8.622 8.736 8.601 8.708 1,612,292 +0.07(+0.82%)
Dec 27, 2004 8.643 8.654 8.596 8.638 2,416,564 -0.00(-0.06%)
Dec 23, 2004 8.670 8.670 8.600 8.643 2,124,102 +0.00(+0.00%)
Dec 22, 2004 8.689 8.697 8.627 8.643 1,729,777 -0.03(-0.35%)
Dec 21, 2004 8.609 8.694 8.609 8.673 2,453,434 +0.10(+1.12%)
Dec 20, 2004 8.601 8.601 8.500 8.577 2,211,590 -0.05(-0.61%)
Dec 17, 2004 8.547 8.640 8.547 8.630 4,055,104 +0.02(+0.26%)
Dec 16, 2004 8.585 8.649 8.537 8.608 3,819,509 +0.02(+0.26%)
Dec 15, 2004 8.561 8.608 8.529 8.585 2,418,439 +0.02(+0.28%)
Dec 14, 2004 8.529 8.585 8.471 8.561 4,017,608 +0.05(+0.58%)
Dec 13, 2004 8.547 8.561 8.430 8.511 4,019,483 -0.04(-0.49%)
Dec 10, 2004 8.731 8.731 8.465 8.553 3,010,238 -0.02(-0.28%)
Dec 09, 2004 8.561 8.617 8.545 8.577 3,986,987 -0.01(-0.09%)
Dec 08, 2004 8.553 8.593 8.505 8.585 5,476,796 -0.05(-0.56%)
Dec 07, 2004 8.625 8.656 8.582 8.633 5,643,650 +0.08(+0.88%)
Dec 06, 2004 8.635 8.641 8.539 8.558 3,208,962 -0.11(-1.26%)
Dec 03, 2004 8.665 8.681 8.628 8.667 1,964,122 +0.02(+0.26%)
Dec 02, 2004 8.713 8.713 8.625 8.644 2,765,894 -0.08(-0.88%)
Dec 01, 2004 8.640 8.753 8.640 8.721 5,552,411 +0.08(+0.94%)
Nov 30, 2004 8.673 8.681 8.609 8.640 5,188,708 -0.03(-0.39%)
Nov 29, 2004 8.673 8.721 8.657 8.673 3,362,068 +0.02(+0.18%)
Nov 26, 2004 8.657 8.673 8.646 8.657 1,431,691 +0.00(+0.00%)
Nov 24, 2004 8.644 8.667 8.627 8.657 3,210,212 +0.02(+0.28%)
Nov 23, 2004 8.628 8.672 8.577 8.633 3,111,475 +0.00(+0.06%)
Nov 22, 2004 8.614 8.644 8.545 8.628 2,955,870 +0.02(+0.28%)
Nov 19, 2004 8.697 8.705 8.604 8.604 2,378,444 -0.09(-1.07%)
Nov 18, 2004 8.737 8.769 8.694 8.697 2,312,203 -0.05(-0.60%)
Nov 17, 2004 8.777 8.838 8.748 8.750 3,416,436 +0.01(+0.15%)
Nov 16, 2004 8.721 8.769 8.710 8.737 4,205,084 +0.03(+0.37%)
Nov 15, 2004 8.721 8.748 8.699 8.705 3,223,335 -0.02(-0.18%)
Nov 12, 2004 8.697 8.745 8.680 8.721 5,147,463 +0.04(+0.46%)
Nov 11, 2004 8.702 8.728 8.638 8.681 3,378,316 -0.02(-0.24%)
Nov 10, 2004 8.737 8.776 8.681 8.702 4,256,328 -0.02(-0.22%)
Nov 09, 2004 8.753 8.792 8.699 8.721 2,191,593 -0.06(-0.73%)
Nov 08, 2004 8.801 8.825 8.774 8.785 3,479,553 -0.03(-0.34%)
Nov 05, 2004 8.830 8.836 8.784 8.816 4,183,212 -0.02(-0.25%)
Nov 04, 2004 8.729 8.848 8.704 8.838 4,770,637 +0.11(+1.25%)
Nov 03, 2004 8.713 8.729 8.670 8.729 1,973,496 +0.06(+0.65%)
Nov 02, 2004 8.705 8.766 8.657 8.673 2,143,474 -0.04(-0.51%)
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.