Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.599 8.642 8.572 8.640 796,574 +0.07(+0.79%)
Jan 28, 2005 8.581 8.599 8.540 8.572 1,209,095 -0.03(-0.35%)
Jan 27, 2005 8.509 8.606 8.506 8.602 1,019,860 +0.10(+1.20%)
Jan 26, 2005 8.500 8.516 8.473 8.500 1,012,603 +0.02(+0.19%)
Jan 25, 2005 8.545 8.550 8.456 8.484 794,341 -0.02(-0.19%)
Jan 24, 2005 8.540 8.595 8.475 8.500 707,817 -0.04(-0.42%)
Jan 21, 2005 8.536 8.597 8.481 8.536 724,006 -0.03(-0.36%)
Jan 20, 2005 8.559 8.597 8.531 8.567 870,816 +0.00(+0.02%)
Jan 19, 2005 8.547 8.595 8.547 8.565 944,501 +0.02(+0.21%)
Jan 18, 2005 8.420 8.547 8.398 8.547 1,252,636 +0.14(+1.62%)
Jan 14, 2005 8.452 8.456 8.352 8.411 1,300,084 -0.03(-0.38%)
Jan 13, 2005 8.576 8.576 8.443 8.443 819,461 -0.12(-1.44%)
Jan 12, 2005 8.595 8.597 8.516 8.567 600,082 -0.03(-0.29%)
Jan 11, 2005 8.629 8.629 8.502 8.592 897,053 -0.04(-0.44%)
Jan 10, 2005 8.581 8.653 8.556 8.629 608,455 +0.05(+0.63%)
Jan 07, 2005 8.626 8.706 8.576 8.576 785,968 -0.02(-0.21%)
Jan 06, 2005 8.545 8.593 8.481 8.593 1,020,976 +0.01(+0.13%)
Jan 05, 2005 8.601 8.654 8.527 8.583 1,115,873 +0.03(+0.31%)
Jan 04, 2005 8.688 8.706 8.493 8.556 1,069,541 -0.05(-0.60%)
Jan 03, 2005 8.735 8.744 8.554 8.608 1,499,926 -0.11(-1.29%)
Dec 31, 2004 8.715 8.798 8.715 8.721 511,325 -0.03(-0.35%)
Dec 30, 2004 8.678 8.810 8.678 8.751 481,182 +0.08(+0.93%)
Dec 29, 2004 8.697 8.697 8.631 8.670 485,089 -0.03(-0.29%)
Dec 28, 2004 8.662 8.722 8.604 8.696 647,530 +0.04(+0.46%)
Dec 27, 2004 8.679 8.731 8.651 8.656 533,096 -0.01(-0.06%)
Dec 23, 2004 8.774 8.787 8.662 8.662 615,712 -0.10(-1.17%)
Dec 22, 2004 8.721 8.821 8.721 8.764 935,569 +0.05(+0.60%)
Dec 21, 2004 8.665 8.715 8.654 8.712 585,010 +0.07(+0.81%)
Dec 20, 2004 8.717 8.765 8.629 8.642 530,863 -0.03(-0.35%)
Dec 17, 2004 8.751 8.812 8.660 8.672 1,853,276 -0.17(-1.88%)
Dec 16, 2004 8.823 8.862 8.794 8.839 548,168 +0.03(+0.28%)
Dec 15, 2004 8.884 8.884 8.773 8.814 741,310 -0.05(-0.59%)
Dec 14, 2004 8.939 8.973 8.830 8.866 1,083,497 -0.06(-0.72%)
Dec 13, 2004 8.787 8.930 8.787 8.930 1,204,071 +0.16(+1.88%)
Dec 10, 2004 8.724 8.791 8.601 8.765 754,149 +0.05(+0.58%)
Dec 09, 2004 8.651 8.739 8.602 8.715 838,440 +0.04(+0.48%)
Dec 08, 2004 8.635 8.712 8.635 8.674 574,962 +0.04(+0.46%)
Dec 07, 2004 8.705 8.755 8.635 8.635 1,223,051 -0.08(-0.93%)
Dec 06, 2004 8.644 8.730 8.635 8.715 1,043,863 +0.08(+0.98%)
Dec 03, 2004 8.518 8.669 8.518 8.631 975,761 +0.09(+1.09%)
Dec 02, 2004 8.599 8.644 8.498 8.538 1,101,918 -0.11(-1.33%)
Dec 01, 2004 8.597 8.676 8.577 8.653 855,186 +0.05(+0.58%)
Nov 30, 2004 8.586 8.645 8.576 8.602 1,123,130 +0.00(+0.04%)
Nov 29, 2004 8.509 8.601 8.464 8.599 1,317,389 +0.11(+1.33%)
Nov 26, 2004 8.554 8.568 8.486 8.486 245,615 -0.05(-0.61%)
Nov 24, 2004 8.563 8.565 8.447 8.538 427,593 +0.00(+0.00%)
Nov 23, 2004 8.599 8.599 8.488 8.538 707,817 -0.05(-0.60%)
Nov 22, 2004 8.518 8.590 8.438 8.590 550,959 +0.12(+1.37%)
Nov 19, 2004 8.554 8.563 8.438 8.473 730,704 -0.05(-0.63%)
Nov 18, 2004 8.599 8.599 8.527 8.527 751,916 -0.07(-0.83%)
Nov 17, 2004 8.545 8.608 8.545 8.599 1,116,431 +0.04(+0.48%)
Nov 16, 2004 8.599 8.599 8.525 8.558 637,482 -0.02(-0.27%)
Nov 15, 2004 8.507 8.581 8.463 8.581 837,882 +0.04(+0.52%)
Nov 12, 2004 8.441 8.536 8.395 8.536 813,878 +0.08(+0.91%)
Nov 11, 2004 8.391 8.463 8.362 8.459 732,379 +0.08(+1.01%)
Nov 10, 2004 8.393 8.434 8.366 8.375 610,688 -0.01(-0.09%)
Nov 09, 2004 8.393 8.420 8.350 8.382 942,826 -0.01(-0.09%)
Nov 08, 2004 8.423 8.434 8.357 8.389 736,845 -0.01(-0.11%)
Nov 05, 2004 8.420 8.438 8.373 8.398 1,207,979 -0.02(-0.26%)
Nov 04, 2004 8.330 8.434 8.296 8.420 1,549,607 +0.12(+1.47%)
Nov 03, 2004 8.215 8.316 8.205 8.298 1,631,107 +0.12(+1.45%)
Nov 02, 2004 8.115 8.217 8.113 8.180 1,441,313 +0.09(+1.13%)
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.