Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.624 9.836 9.624 9.793 213,899 +0.19(+1.98%)
Jan 28, 2005 9.725 9.771 9.549 9.603 244,350 -0.11(-1.08%)
Jan 27, 2005 9.755 9.850 9.690 9.708 167,851 -0.06(-0.66%)
Jan 26, 2005 9.618 9.777 9.618 9.773 188,647 +0.12(+1.19%)
Jan 25, 2005 9.656 9.811 9.593 9.658 131,954 +0.01(+0.10%)
Jan 24, 2005 9.815 9.866 9.620 9.648 124,279 -0.17(-1.71%)
Jan 21, 2005 9.824 9.933 9.761 9.815 146,065 +0.02(+0.19%)
Jan 20, 2005 9.765 9.906 9.694 9.797 232,714 +0.00(+0.02%)
Jan 19, 2005 9.967 10.09 9.793 9.795 223,802 -0.24(-2.38%)
Jan 18, 2005 9.856 10.05 9.848 10.03 221,326 +0.14(+1.41%)
Jan 14, 2005 9.755 9.916 9.694 9.894 250,044 +0.17(+1.74%)
Jan 13, 2005 9.925 9.951 9.708 9.725 267,621 -0.18(-1.83%)
Jan 12, 2005 9.910 9.929 9.654 9.906 363,183 -0.04(-0.45%)
Jan 11, 2005 10.02 10.06 9.862 9.951 226,525 -0.07(-0.68%)
Jan 10, 2005 9.846 10.20 9.846 10.02 278,762 +0.12(+1.24%)
Jan 07, 2005 10.21 10.21 9.854 9.896 331,247 -0.30(-2.99%)
Jan 06, 2005 10.10 10.29 10.08 10.20 197,807 +0.10(+1.02%)
Jan 05, 2005 10.36 10.38 10.10 10.10 337,436 -0.27(-2.63%)
Jan 04, 2005 10.71 10.79 10.37 10.37 277,277 -0.32(-3.02%)
Jan 03, 2005 10.69 11.09 10.66 10.69 432,255 +0.03(+0.32%)
Dec 31, 2004 10.77 10.85 10.65 10.66 131,459 -0.14(-1.29%)
Dec 30, 2004 10.74 10.84 10.74 10.80 80,459 +0.02(+0.19%)
Dec 29, 2004 10.87 10.90 10.71 10.78 133,687 -0.14(-1.26%)
Dec 28, 2004 10.68 10.95 10.68 10.92 198,797 +0.26(+2.48%)
Dec 27, 2004 10.86 10.94 10.65 10.65 149,779 -0.23(-2.10%)
Dec 23, 2004 11.04 11.09 10.88 10.88 204,491 -0.11(-1.03%)
Dec 22, 2004 10.88 11.07 10.88 10.99 188,152 +0.17(+1.55%)
Dec 21, 2004 10.59 10.83 10.59 10.83 258,461 +0.23(+2.21%)
Dec 20, 2004 10.65 10.75 10.55 10.59 176,269 -0.01(-0.11%)
Dec 17, 2004 10.70 10.80 10.60 10.60 332,980 -0.10(-0.94%)
Dec 16, 2004 10.75 10.81 10.62 10.70 192,856 -0.14(-1.27%)
Dec 15, 2004 10.77 10.85 10.64 10.84 233,457 +0.04(+0.34%)
Dec 14, 2004 10.73 10.87 10.69 10.81 295,844 +0.06(+0.53%)
Dec 13, 2004 10.50 10.75 10.47 10.75 198,550 +0.29(+2.74%)
Dec 10, 2004 10.38 10.50 10.25 10.46 201,025 +0.04(+0.37%)
Dec 09, 2004 10.32 10.44 10.17 10.42 231,476 +0.08(+0.76%)
Dec 08, 2004 10.20 10.36 10.15 10.34 603,325 +0.15(+1.47%)
Dec 07, 2004 10.49 10.49 10.19 10.20 409,973 -0.28(-2.66%)
Dec 06, 2004 10.61 10.61 10.47 10.47 195,084 -0.13(-1.24%)
Dec 03, 2004 10.78 10.79 10.61 10.61 163,395 -0.16(-1.48%)
Dec 02, 2004 10.84 10.89 10.75 10.76 245,093 -0.10(-0.93%)
Dec 01, 2004 10.43 10.88 10.43 10.87 364,421 +0.25(+2.38%)
Nov 30, 2004 10.56 10.72 10.54 10.61 266,136 +0.01(+0.08%)
Nov 29, 2004 10.36 10.69 10.30 10.61 249,796 +0.28(+2.74%)
Nov 26, 2004 10.28 10.41 10.28 10.32 32,926 -0.01(-0.08%)
Nov 24, 2004 10.16 10.39 10.16 10.33 222,069 +0.13(+1.31%)
Nov 23, 2004 10.03 10.30 10.03 10.20 276,039 +0.12(+1.18%)
Nov 22, 2004 9.997 10.18 9.997 10.08 216,375 +0.03(+0.30%)
Nov 19, 2004 10.15 10.15 10.04 10.05 355,261 -0.15(-1.45%)
Nov 18, 2004 10.21 10.24 10.06 10.20 158,196 -0.04(-0.43%)
Nov 17, 2004 10.05 10.29 10.05 10.24 206,472 +0.20(+2.03%)
Nov 16, 2004 10.10 10.20 10.03 10.04 214,147 -0.11(-1.05%)
Nov 15, 2004 10.10 10.15 10.03 10.14 155,473 +0.04(+0.44%)
Nov 12, 2004 10.03 10.10 9.997 10.10 142,599 -0.01(-0.08%)
Nov 11, 2004 9.918 10.11 9.898 10.11 210,928 +0.19(+1.91%)
Nov 10, 2004 9.795 9.977 9.795 9.916 208,948 +0.05(+0.55%)
Nov 09, 2004 9.698 9.941 9.698 9.862 306,242 +0.07(+0.72%)
Nov 08, 2004 10.02 10.08 9.781 9.791 240,389 -0.23(-2.32%)
Nov 05, 2004 10.08 10.09 9.922 10.02 290,150 -0.06(-0.64%)
Nov 04, 2004 9.822 10.09 9.692 10.09 216,375 +0.22(+2.19%)
Nov 03, 2004 9.523 9.872 9.523 9.872 226,030 +0.40(+4.20%)
Nov 02, 2004 9.755 9.775 9.412 9.474 323,572 -0.32(-3.28%)
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.