Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.844 7.902 7.735 7.781 67,114,008 +0.04(+0.49%)
Jan 28, 2005 7.937 7.951 7.645 7.743 83,928,616 -0.15(-1.93%)
Jan 27, 2005 7.902 7.996 7.798 7.896 91,201,808 +0.04(+0.46%)
Jan 26, 2005 7.705 7.874 7.625 7.859 128,855,800 +0.22(+2.85%)
Jan 25, 2005 7.949 8.077 7.581 7.642 175,415,184 -0.22(-2.83%)
Jan 24, 2005 8.235 8.286 7.784 7.864 171,528,928 -0.35(-4.28%)
Jan 21, 2005 8.139 8.410 8.060 8.215 251,034,736 +0.26(+3.26%)
Jan 20, 2005 8.277 8.303 7.772 7.956 453,906,304 -1.88(-19.14%)
Jan 19, 2005 10.29 10.29 9.821 9.839 130,851,936 -0.32(-3.12%)
Jan 18, 2005 10.08 10.20 9.986 10.16 57,868,836 +0.11(+1.11%)
Jan 14, 2005 9.926 10.09 9.855 10.04 68,062,400 +0.19(+1.93%)
Jan 13, 2005 10.26 10.29 9.796 9.854 82,311,640 -0.39(-3.77%)
Jan 12, 2005 10.00 10.25 9.720 10.24 123,691,744 +0.23(+2.30%)
Jan 11, 2005 10.19 10.26 9.931 10.01 61,304,264 -0.24(-2.30%)
Jan 10, 2005 10.24 10.37 10.11 10.25 59,252,084 +0.07(+0.68%)
Jan 07, 2005 10.22 10.37 10.15 10.18 74,000,672 +0.04(+0.38%)
Jan 06, 2005 10.66 10.69 10.08 10.14 112,557,304 -0.45(-4.26%)
Jan 05, 2005 10.60 10.80 10.54 10.59 51,842,332 -0.04(-0.37%)
Jan 04, 2005 10.95 10.96 10.55 10.63 57,698,836 -0.27(-2.45%)
Jan 03, 2005 11.19 11.24 10.86 10.89 51,773,588 -0.21(-1.92%)
Dec 31, 2004 11.26 11.31 11.09 11.11 24,283,792 -0.14(-1.21%)
Dec 30, 2004 11.23 11.30 11.20 11.24 23,544,316 +0.02(+0.17%)
Dec 29, 2004 11.09 11.30 11.09 11.22 43,254,572 +0.13(+1.21%)
Dec 28, 2004 10.82 11.10 10.80 11.09 39,575,524 +0.32(+2.92%)
Dec 27, 2004 10.89 10.94 10.77 10.78 30,575,090 -0.05(-0.43%)
Dec 23, 2004 10.85 10.86 10.78 10.82 22,137,638 -0.01(-0.06%)
Dec 22, 2004 10.85 10.91 10.75 10.83 31,427,162 -0.03(-0.25%)
Dec 21, 2004 10.93 10.95 10.76 10.86 40,629,748 -0.09(-0.83%)
Dec 20, 2004 11.00 11.10 10.88 10.95 40,278,864 -0.01(-0.09%)
Dec 17, 2004 11.02 11.08 10.95 10.96 36,590,392 -0.09(-0.82%)
Dec 16, 2004 11.16 11.20 10.98 11.05 35,464,944 -0.16(-1.44%)
Dec 15, 2004 11.22 11.28 11.13 11.21 40,495,156 +0.11(+1.02%)
Dec 14, 2004 11.05 11.12 10.96 11.09 31,893,784 +0.02(+0.18%)
Dec 13, 2004 10.96 11.09 10.90 11.07 34,119,540 +0.15(+1.39%)
Dec 10, 2004 11.06 11.10 10.92 10.92 37,486,456 -0.17(-1.56%)
Dec 09, 2004 10.86 11.12 10.82 11.10 45,254,084 +0.15(+1.40%)
Dec 08, 2004 10.91 10.97 10.74 10.94 52,558,232 +0.07(+0.61%)
Dec 07, 2004 11.13 11.13 10.85 10.88 43,165,016 -0.23(-2.08%)
Dec 06, 2004 11.09 11.16 11.03 11.11 31,429,780 -0.01(-0.06%)
Dec 03, 2004 11.16 11.20 11.03 11.11 49,015,876 -0.05(-0.49%)
Dec 02, 2004 10.86 11.19 10.84 11.17 57,792,688 +0.30(+2.80%)
Dec 01, 2004 10.80 10.86 10.63 10.86 46,423,000 +0.14(+1.33%)
Nov 30, 2004 10.74 10.83 10.69 10.72 32,595,552 -0.03(-0.31%)
Nov 29, 2004 10.77 10.78 10.60 10.76 38,217,028 +0.11(+1.03%)
Nov 26, 2004 10.73 10.75 10.61 10.65 13,520,556 -0.02(-0.19%)
Nov 24, 2004 10.53 10.71 10.51 10.67 52,993,436 +0.21(+1.99%)
Nov 23, 2004 10.47 10.55 10.38 10.46 47,880,480 +0.00(+0.05%)
Nov 22, 2004 10.34 10.45 10.12 10.45 42,406,688 +0.11(+1.05%)
Nov 19, 2004 10.53 10.58 10.34 10.34 33,807,412 -0.21(-1.95%)
Nov 18, 2004 10.43 10.57 10.41 10.55 40,326,000 +0.11(+1.03%)
Nov 17, 2004 10.40 10.59 10.35 10.44 48,719,980 +0.14(+1.34%)
Nov 16, 2004 10.37 10.40 10.24 10.30 32,235,766 -0.14(-1.37%)
Nov 15, 2004 10.45 10.51 10.34 10.45 39,856,756 -0.04(-0.43%)
Nov 12, 2004 10.31 10.53 10.22 10.49 66,382,540 +0.20(+1.90%)
Nov 11, 2004 9.962 10.30 9.921 10.30 61,368,040 +0.38(+3.85%)
Nov 10, 2004 10.01 10.03 9.828 9.914 41,109,988 -0.06(-0.60%)
Nov 09, 2004 9.889 10.05 9.825 9.974 60,355,712 +0.07(+0.75%)
Nov 08, 2004 9.711 9.963 9.675 9.900 71,355,664 +0.38(+4.02%)
Nov 05, 2004 9.667 9.697 9.302 9.517 63,438,256 -0.11(-1.18%)
Nov 04, 2004 9.464 9.659 9.340 9.630 55,860,732 +0.15(+1.63%)
Nov 03, 2004 9.720 9.823 9.365 9.476 70,941,416 -0.13(-1.40%)
Nov 02, 2004 9.492 9.679 9.457 9.610 56,549,408 +0.13(+1.39%)
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.