Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.16 10.43 10.11 10.36 16,505,048 +0.20(+1.98%)
Jan 28, 2005 10.05 10.20 10.04 10.16 13,324,027 -0.00(-0.01%)
Jan 27, 2005 10.05 10.25 10.03 10.16 14,942,072 +0.06(+0.56%)
Jan 26, 2005 10.05 10.16 9.977 10.11 17,661,050 +0.18(+1.79%)
Jan 25, 2005 9.889 9.961 9.856 9.928 9,520,680 +0.05(+0.49%)
Jan 24, 2005 9.822 9.927 9.818 9.880 11,080,522 +0.13(+1.34%)
Jan 21, 2005 9.805 9.879 9.749 9.749 13,450,730 -0.05(-0.49%)
Jan 20, 2005 9.971 9.971 9.706 9.798 14,745,077 -0.17(-1.73%)
Jan 19, 2005 10.05 10.11 9.969 9.969 10,603,704 -0.09(-0.94%)
Jan 18, 2005 10.01 10.09 10.00 10.06 18,312,030 +0.12(+1.24%)
Jan 14, 2005 9.870 10.01 9.851 9.942 11,268,563 +0.05(+0.47%)
Jan 13, 2005 9.761 9.997 9.735 9.895 16,699,805 +0.15(+1.52%)
Jan 12, 2005 9.599 9.755 9.548 9.746 12,410,686 +0.19(+1.95%)
Jan 11, 2005 9.543 9.614 9.487 9.560 7,965,762 -0.00(-0.04%)
Jan 10, 2005 9.521 9.640 9.511 9.563 9,859,601 +0.09(+0.91%)
Jan 07, 2005 9.537 9.537 9.397 9.477 11,837,610 -0.06(-0.63%)
Jan 06, 2005 9.401 9.595 9.388 9.537 14,924,611 +0.14(+1.45%)
Jan 05, 2005 9.314 9.464 9.247 9.401 17,083,946 +0.07(+0.74%)
Jan 04, 2005 9.418 9.467 9.302 9.332 11,710,906 -0.06(-0.65%)
Jan 03, 2005 9.685 9.685 9.371 9.393 14,604,942 -0.30(-3.13%)
Dec 31, 2004 9.681 9.720 9.659 9.697 6,256,382 +0.00(+0.05%)
Dec 30, 2004 9.730 9.793 9.690 9.693 6,468,152 -0.06(-0.60%)
Dec 29, 2004 9.688 9.776 9.645 9.751 7,301,351 +0.08(+0.88%)
Dec 28, 2004 9.634 9.709 9.634 9.666 8,429,596 +0.06(+0.58%)
Dec 27, 2004 9.734 9.760 9.610 9.610 9,088,634 -0.12(-1.26%)
Dec 23, 2004 9.708 9.792 9.697 9.733 6,251,458 +0.03(+0.26%)
Dec 22, 2004 9.848 9.878 9.579 9.707 13,149,865 -0.11(-1.15%)
Dec 21, 2004 9.878 9.879 9.761 9.820 9,820,649 -0.01(-0.08%)
Dec 20, 2004 9.772 9.914 9.745 9.828 8,802,991 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.715 15,524,998 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.649 9.723 8,791,350 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.631 9.776 11,677,775 +0.10(+1.03%)
Dec 14, 2004 9.604 9.694 9.524 9.677 11,559,130 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.437 9.583 14,176,925 +0.12(+1.25%)
Dec 10, 2004 9.564 9.632 9.441 9.465 12,260,701 -0.10(-1.04%)
Dec 09, 2004 9.548 9.589 9.409 9.564 12,377,555 +0.00(+0.02%)
Dec 08, 2004 9.435 9.652 9.302 9.562 15,283,679 +0.10(+1.03%)
Dec 07, 2004 9.671 9.703 9.464 9.465 14,317,508 -0.21(-2.14%)
Dec 06, 2004 9.690 9.712 9.602 9.671 10,936,805 +0.01(+0.12%)
Dec 03, 2004 9.588 9.737 9.582 9.660 12,793,483 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.526 9.599 21,844,062 -0.37(-3.73%)
Dec 01, 2004 10.16 10.19 9.869 9.971 20,176,766 -0.19(-1.88%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,047,786 +0.11(+1.07%)
Nov 29, 2004 10.08 10.13 9.991 10.05 10,953,818 -0.04(-0.36%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,013,022 +0.05(+0.52%)
Nov 24, 2004 10.05 10.06 9.936 10.04 15,859,890 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.930 10.02 16,876,204 +0.09(+0.93%)
Nov 22, 2004 9.738 9.940 9.738 9.925 12,135,788 +0.16(+1.65%)
Nov 19, 2004 9.650 9.780 9.619 9.764 11,374,224 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.633 17,272,434 -0.05(-0.53%)
Nov 17, 2004 9.671 9.755 9.652 9.685 14,357,355 +0.07(+0.69%)
Nov 16, 2004 9.713 9.738 9.615 9.619 13,547,437 -0.04(-0.43%)
Nov 15, 2004 9.783 9.784 9.613 9.660 14,019,329 -0.16(-1.58%)
Nov 12, 2004 9.690 9.822 9.669 9.815 12,556,194 +0.13(+1.30%)
Nov 11, 2004 9.746 9.808 9.689 9.689 12,926,455 -0.06(-0.58%)
Nov 10, 2004 9.688 9.790 9.588 9.746 11,228,716 +0.09(+0.90%)
Nov 09, 2004 9.671 9.755 9.604 9.659 10,736,228 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.634 9.690 13,790,547 -0.18(-1.80%)
Nov 05, 2004 9.756 9.909 9.698 9.868 14,928,641 +0.11(+1.16%)
Nov 04, 2004 9.548 9.774 9.533 9.755 17,340,486 +0.21(+2.16%)
Nov 03, 2004 9.435 9.562 9.331 9.548 14,540,471 +0.23(+2.48%)
Nov 02, 2004 9.381 9.426 9.294 9.317 13,575,643 -0.06(-0.63%)
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.