Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.820 6.880 6.680 6.800 888,762 +0.12(+1.80%)
Jan 28, 2005 6.360 6.880 6.330 6.680 1,629,282 +0.36(+5.70%)
Jan 27, 2005 6.410 6.500 6.220 6.320 531,732 -0.10(-1.56%)
Jan 26, 2005 6.320 6.440 6.300 6.420 713,047 +0.08(+1.26%)
Jan 25, 2005 6.090 6.540 6.050 6.340 1,402,450 +0.29(+4.79%)
Jan 24, 2005 6.160 6.280 6.010 6.050 1,198,861 -0.19(-3.04%)
Jan 21, 2005 6.590 6.630 6.130 6.240 2,428,801 -0.33(-5.02%)
Jan 20, 2005 6.750 6.800 6.530 6.570 1,505,297 -0.25(-3.67%)
Jan 19, 2005 6.910 6.980 6.810 6.820 1,328,888 -0.17(-2.43%)
Jan 18, 2005 6.940 7.020 6.800 6.990 1,784,360 +0.00(+0.00%)
Jan 14, 2005 7.000 7.150 6.900 6.990 1,959,046 +0.02(+0.29%)
Jan 13, 2005 7.065 7.100 6.850 6.970 3,078,814 +0.00(+0.00%)
Jan 12, 2005 7.250 7.390 6.650 6.970 8,382,749 -0.65(-8.53%)
Jan 11, 2005 8.710 8.710 7.560 7.620 13,856,277 -2.77(-26.66%)
Jan 10, 2005 10.58 10.58 10.26 10.39 727,411 +0.00(+0.00%)
Jan 07, 2005 10.59 10.65 10.12 10.39 672,810 -0.04(-0.38%)
Jan 06, 2005 10.13 10.55 10.05 10.43 608,858 +0.32(+3.17%)
Jan 05, 2005 10.30 10.31 10.02 10.11 840,061 -0.13(-1.27%)
Jan 04, 2005 10.34 10.57 10.00 10.24 1,051,225 -0.20(-1.92%)
Jan 03, 2005 10.99 11.04 10.42 10.44 764,682 -0.34(-3.15%)
Dec 31, 2004 10.83 11.05 10.76 10.78 641,000 -0.05(-0.46%)
Dec 30, 2004 10.85 10.97 10.72 10.83 564,900 +0.08(+0.74%)
Dec 29, 2004 10.60 10.85 10.46 10.75 819,200 +0.17(+1.61%)
Dec 28, 2004 10.20 10.58 10.20 10.58 526,100 +0.29(+2.82%)
Dec 27, 2004 10.41 10.48 10.18 10.29 651,000 -0.11(-1.06%)
Dec 23, 2004 10.45 10.50 10.26 10.40 319,500 -0.03(-0.29%)
Dec 22, 2004 10.34 10.50 10.21 10.43 542,500 +0.17(+1.66%)
Dec 21, 2004 10.29 10.36 10.14 10.26 542,200 +0.08(+0.79%)
Dec 20, 2004 10.44 10.68 10.15 10.18 638,300 -0.19(-1.83%)
Dec 17, 2004 10.50 10.50 10.12 10.37 743,800 -0.03(-0.29%)
Dec 16, 2004 10.57 10.70 10.36 10.40 600,900 -0.19(-1.79%)
Dec 15, 2004 10.50 10.72 10.45 10.59 619,800 +0.12(+1.15%)
Dec 14, 2004 10.67 10.75 10.41 10.47 749,900 -0.23(-2.15%)
Dec 13, 2004 10.23 10.70 10.13 10.70 1,826,200 +0.81(+8.19%)
Dec 10, 2004 9.900 10.09 9.860 9.890 596,600 -0.18(-1.79%)
Dec 09, 2004 10.06 10.09 9.770 10.07 729,200 +0.01(+0.10%)
Dec 08, 2004 9.900 10.20 9.800 10.06 841,100 +0.29(+2.97%)
Dec 07, 2004 10.17 10.29 9.700 9.770 1,038,300 -0.48(-4.68%)
Dec 06, 2004 10.29 10.47 10.12 10.25 526,400 -0.08(-0.77%)
Dec 03, 2004 10.40 10.59 10.24 10.33 905,800 +0.05(+0.49%)
Dec 02, 2004 10.35 10.40 10.25 10.28 1,036,000 +0.03(+0.29%)
Dec 01, 2004 9.880 10.31 9.810 10.25 1,307,500 +0.44(+4.49%)
Nov 30, 2004 9.910 10.08 9.670 9.810 819,400 -0.18(-1.80%)
Nov 29, 2004 10.02 10.13 9.930 9.990 853,500 -0.02(-0.20%)
Nov 26, 2004 10.00 10.10 9.920 10.01 382,600 +0.04(+0.40%)
Nov 24, 2004 9.860 10.07 9.850 9.970 809,800 +0.06(+0.61%)
Nov 23, 2004 9.930 10.14 9.840 9.910 1,495,500 -0.14(-1.39%)
Nov 22, 2004 9.990 10.16 9.840 10.05 1,601,900 -0.13(-1.28%)
Nov 19, 2004 10.25 10.48 9.870 10.18 3,699,800 -1.05(-9.35%)
Nov 18, 2004 11.40 11.74 11.14 11.23 1,782,200 -0.14(-1.23%)
Nov 17, 2004 11.70 11.80 11.28 11.37 2,311,500 -0.25(-2.15%)
Nov 16, 2004 11.97 12.00 11.60 11.62 1,825,200 -0.01(-0.09%)
Nov 15, 2004 11.42 11.97 11.30 11.63 1,797,000 +0.37(+3.29%)
Nov 12, 2004 11.33 11.38 11.00 11.26 1,479,700 -0.04(-0.35%)
Nov 11, 2004 11.62 11.72 10.69 11.30 4,133,900 -0.27(-2.33%)
Nov 10, 2004 11.82 12.40 11.51 11.57 4,517,300 -1.41(-10.86%)
Nov 09, 2004 12.89 13.36 12.60 12.98 3,051,300 +0.38(+3.02%)
Nov 08, 2004 12.40 12.75 12.20 12.60 2,120,500 +0.48(+3.96%)
Nov 05, 2004 11.40 12.24 11.32 12.12 2,692,300 +0.83(+7.35%)
Nov 04, 2004 11.31 11.50 11.15 11.29 1,720,400 -0.23(-2.00%)
Nov 03, 2004 11.75 11.79 11.20 11.52 2,671,800 +0.52(+4.73%)
Nov 02, 2004 11.43 11.63 10.83 11.00 3,311,400 -0.05(-0.45%)
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.