Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.550 9.750 9.530 9.560 118,300 +0.11(+1.16%)
Dec 30, 2004 9.300 9.450 9.250 9.450 68,000 +0.12(+1.29%)
Dec 29, 2004 9.240 9.360 9.230 9.330 74,600 +0.03(+0.32%)
Dec 28, 2004 9.240 9.360 9.210 9.300 143,400 +0.00(+0.00%)
Dec 27, 2004 9.200 9.350 9.090 9.300 80,700 +0.15(+1.64%)
Dec 23, 2004 9.280 9.290 9.110 9.150 63,200 -0.09(-0.97%)
Dec 22, 2004 9.320 9.320 9.210 9.240 192,700 -0.08(-0.86%)
Dec 21, 2004 9.200 9.350 9.160 9.320 93,500 +0.12(+1.30%)
Dec 20, 2004 9.120 9.280 9.090 9.200 104,400 +0.02(+0.22%)
Dec 17, 2004 9.200 9.210 9.140 9.180 104,900 -0.02(-0.22%)
Dec 16, 2004 9.360 9.430 9.060 9.200 99,500 -0.18(-1.92%)
Dec 15, 2004 9.330 9.440 9.310 9.380 96,000 +0.00(+0.00%)
Dec 14, 2004 9.470 9.470 9.320 9.380 117,100 -0.09(-0.95%)
Dec 13, 2004 9.330 9.480 9.260 9.470 82,300 +0.14(+1.50%)
Dec 10, 2004 9.040 9.370 8.950 9.330 109,500 +0.32(+3.55%)
Dec 09, 2004 9.210 9.230 8.900 9.010 71,800 -0.17(-1.85%)
Dec 08, 2004 8.970 9.230 8.970 9.180 76,400 +0.16(+1.77%)
Dec 07, 2004 9.400 9.440 8.900 9.020 123,500 -0.36(-3.84%)
Dec 06, 2004 9.380 9.500 9.250 9.380 395,800 +0.07(+0.75%)
Dec 03, 2004 9.440 9.500 9.310 9.310 269,500 -0.11(-1.17%)
Dec 02, 2004 9.350 9.490 9.250 9.420 71,700 +0.07(+0.75%)
Dec 01, 2004 9.350 9.450 9.190 9.350 230,600 +0.02(+0.21%)
Nov 30, 2004 9.340 9.420 9.270 9.330 217,400 +0.06(+0.65%)
Nov 29, 2004 9.310 9.380 9.200 9.270 384,900 -0.06(-0.64%)
Nov 26, 2004 9.250 9.360 9.240 9.330 27,700 +0.04(+0.43%)
Nov 24, 2004 9.260 9.330 9.230 9.290 87,400 +0.04(+0.43%)
Nov 23, 2004 9.010 9.280 8.970 9.250 532,000 +0.17(+1.87%)
Nov 22, 2004 9.080 9.140 9.000 9.080 206,700 -0.06(-0.66%)
Nov 19, 2004 9.200 9.220 9.120 9.140 174,000 -0.09(-0.98%)
Nov 18, 2004 9.190 9.320 9.100 9.230 482,400 -0.02(-0.22%)
Nov 17, 2004 9.190 9.300 9.140 9.250 129,000 +0.12(+1.31%)
Nov 16, 2004 9.160 9.250 8.980 9.130 105,700 +0.03(+0.33%)
Nov 15, 2004 9.200 9.300 9.030 9.100 134,500 -0.07(-0.76%)
Nov 12, 2004 9.220 9.220 9.020 9.170 84,100 -0.05(-0.54%)
Nov 11, 2004 9.030 9.220 8.900 9.220 165,800 +0.25(+2.79%)
Nov 10, 2004 8.700 9.070 8.700 8.970 179,600 +0.22(+2.51%)
Nov 09, 2004 8.690 8.830 8.650 8.750 391,200 +0.00(+0.00%)
Nov 08, 2004 8.700 8.810 8.620 8.750 828,200 +0.00(+0.00%)
Nov 05, 2004 8.540 8.800 8.450 8.750 387,900 +0.27(+3.18%)
Nov 04, 2004 8.220 8.480 8.050 8.480 428,700 +0.37(+4.56%)
Nov 03, 2004 8.150 8.210 7.910 8.110 281,000 +0.26(+3.31%)
Nov 02, 2004 7.830 8.030 7.810 7.850 266,000 +0.10(+1.29%)
Nov 01, 2004 7.550 7.860 7.550 7.750 256,200 +0.25(+3.33%)
Oct 29, 2004 7.690 7.720 7.460 7.500 382,000 -0.20(-2.60%)
Oct 28, 2004 7.600 7.760 7.530 7.700 204,200 +0.18(+2.39%)
Oct 27, 2004 7.660 7.680 7.470 7.520 627,500 -0.12(-1.57%)
Oct 26, 2004 7.850 7.850 7.610 7.640 456,900 -0.21(-2.68%)
Oct 25, 2004 7.700 7.860 7.630 7.850 672,700 +0.10(+1.29%)
Oct 22, 2004 8.490 8.490 7.690 7.750 848,300 -0.74(-8.72%)
Oct 21, 2004 9.180 9.180 8.460 8.490 765,400 -0.69(-7.52%)
Oct 20, 2004 9.150 9.320 9.140 9.180 117,600 +0.01(+0.11%)
Oct 19, 2004 9.220 9.280 9.090 9.170 207,300 -0.05(-0.54%)
Oct 18, 2004 9.160 9.220 9.020 9.220 61,100 +0.06(+0.66%)
Oct 15, 2004 9.060 9.330 9.020 9.160 123,700 +0.11(+1.22%)
Oct 14, 2004 9.050 9.140 8.990 9.050 123,500 +0.00(+0.00%)
Oct 13, 2004 9.270 9.340 9.010 9.050 154,900 -0.15(-1.63%)
Oct 12, 2004 9.160 9.220 9.080 9.200 110,700 -0.03(-0.33%)
Oct 11, 2004 9.000 9.290 9.000 9.230 54,600 +0.16(+1.76%)
Oct 08, 2004 9.180 9.390 9.060 9.070 236,800 -0.21(-2.26%)
Oct 07, 2004 9.460 9.550 9.280 9.280 58,000 -0.20(-2.11%)
Oct 06, 2004 9.460 9.530 9.435 9.480 61,400 +0.03(+0.32%)
Oct 05, 2004 9.500 9.580 9.450 9.450 246,700 +0.00(+0.00%)
Oct 04, 2004 9.400 9.480 9.280 9.450 245,200 +0.12(+1.29%)
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.