Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.847 7.905 7.738 7.784 67,092,324 +0.04(+0.49%)
Jan 28, 2005 7.939 7.954 7.647 7.745 83,901,504 -0.15(-1.93%)
Jan 27, 2005 7.905 7.998 7.801 7.898 91,172,352 +0.04(+0.46%)
Jan 26, 2005 7.707 7.876 7.628 7.862 128,814,176 +0.22(+2.85%)
Jan 25, 2005 7.952 8.080 7.583 7.644 175,358,512 -0.22(-2.83%)
Jan 24, 2005 8.237 8.289 7.786 7.867 171,473,520 -0.35(-4.28%)
Jan 21, 2005 8.142 8.413 8.062 8.218 250,953,632 +0.26(+3.26%)
Jan 20, 2005 8.279 8.306 7.774 7.958 453,759,680 -1.88(-19.14%)
Jan 19, 2005 10.29 10.29 9.825 9.842 130,809,664 -0.32(-3.12%)
Jan 18, 2005 10.09 10.20 9.990 10.16 57,850,140 +0.11(+1.11%)
Jan 14, 2005 9.930 10.09 9.858 10.05 68,040,408 +0.19(+1.93%)
Jan 13, 2005 10.26 10.29 9.800 9.857 82,285,048 -0.39(-3.77%)
Jan 12, 2005 10.01 10.26 9.723 10.24 123,651,784 +0.23(+2.30%)
Jan 11, 2005 10.19 10.26 9.934 10.01 61,284,460 -0.24(-2.30%)
Jan 10, 2005 10.25 10.37 10.11 10.25 59,232,944 +0.07(+0.68%)
Jan 07, 2005 10.22 10.37 10.15 10.18 73,976,768 +0.04(+0.38%)
Jan 06, 2005 10.67 10.69 10.08 10.14 112,520,944 -0.45(-4.26%)
Jan 05, 2005 10.61 10.80 10.55 10.59 51,825,584 -0.04(-0.37%)
Jan 04, 2005 10.95 10.96 10.55 10.63 57,680,196 -0.27(-2.45%)
Jan 03, 2005 11.19 11.25 10.86 10.90 51,756,864 -0.21(-1.92%)
Dec 31, 2004 11.26 11.31 11.09 11.11 24,275,946 -0.14(-1.21%)
Dec 30, 2004 11.23 11.30 11.20 11.25 23,536,710 +0.02(+0.17%)
Dec 29, 2004 11.10 11.31 11.09 11.23 43,240,596 +0.13(+1.21%)
Dec 28, 2004 10.82 11.10 10.81 11.09 39,562,740 +0.32(+2.92%)
Dec 27, 2004 10.89 10.94 10.77 10.78 30,565,212 -0.05(-0.43%)
Dec 23, 2004 10.86 10.87 10.79 10.83 22,130,486 -0.01(-0.06%)
Dec 22, 2004 10.86 10.91 10.75 10.83 31,417,008 -0.03(-0.25%)
Dec 21, 2004 10.94 10.95 10.76 10.86 40,616,624 -0.09(-0.83%)
Dec 20, 2004 11.01 11.10 10.89 10.95 40,265,852 -0.01(-0.09%)
Dec 17, 2004 11.02 11.09 10.95 10.96 36,578,572 -0.09(-0.82%)
Dec 16, 2004 11.17 11.20 10.98 11.05 35,453,488 -0.16(-1.44%)
Dec 15, 2004 11.22 11.29 11.14 11.21 40,482,072 +0.11(+1.02%)
Dec 14, 2004 11.06 11.13 10.96 11.10 31,883,482 +0.02(+0.18%)
Dec 13, 2004 10.97 11.10 10.90 11.08 34,108,520 +0.15(+1.39%)
Dec 10, 2004 11.07 11.11 10.92 10.93 37,474,348 -0.17(-1.56%)
Dec 09, 2004 10.87 11.12 10.83 11.10 45,239,468 +0.15(+1.41%)
Dec 08, 2004 10.91 10.97 10.75 10.95 52,541,256 +0.07(+0.61%)
Dec 07, 2004 11.13 11.13 10.86 10.88 43,151,072 -0.23(-2.08%)
Dec 06, 2004 11.10 11.16 11.03 11.11 31,419,626 -0.01(-0.06%)
Dec 03, 2004 11.16 11.21 11.03 11.12 49,000,040 -0.05(-0.49%)
Dec 02, 2004 10.86 11.19 10.84 11.17 57,774,020 +0.30(+2.80%)
Dec 01, 2004 10.80 10.87 10.63 10.87 46,408,004 +0.14(+1.33%)
Nov 30, 2004 10.75 10.84 10.70 10.73 32,585,022 -0.03(-0.31%)
Nov 29, 2004 10.77 10.78 10.60 10.76 38,204,684 +0.11(+1.03%)
Nov 26, 2004 10.73 10.76 10.61 10.65 13,516,188 -0.02(-0.19%)
Nov 24, 2004 10.53 10.72 10.51 10.67 52,976,316 +0.21(+1.99%)
Nov 23, 2004 10.47 10.55 10.39 10.46 47,865,012 +0.00(+0.05%)
Nov 22, 2004 10.35 10.46 10.13 10.46 42,392,988 +0.11(+1.05%)
Nov 19, 2004 10.53 10.58 10.35 10.35 33,796,488 -0.21(-1.95%)
Nov 18, 2004 10.43 10.58 10.41 10.55 40,312,972 +0.11(+1.03%)
Nov 17, 2004 10.40 10.59 10.36 10.45 48,704,244 +0.14(+1.34%)
Nov 16, 2004 10.38 10.40 10.25 10.31 32,225,352 -0.14(-1.37%)
Nov 15, 2004 10.45 10.52 10.35 10.45 39,843,880 -0.04(-0.43%)
Nov 12, 2004 10.31 10.53 10.22 10.49 66,361,096 +0.20(+1.90%)
Nov 11, 2004 9.965 10.30 9.924 10.30 61,348,216 +0.38(+3.85%)
Nov 10, 2004 10.01 10.03 9.831 9.917 41,096,708 -0.06(-0.60%)
Nov 09, 2004 9.892 10.06 9.828 9.977 60,336,216 +0.07(+0.75%)
Nov 08, 2004 9.714 9.966 9.678 9.903 71,332,616 +0.38(+4.02%)
Nov 05, 2004 9.670 9.700 9.305 9.520 63,417,764 -0.11(-1.18%)
Nov 04, 2004 9.467 9.662 9.343 9.633 55,842,688 +0.15(+1.63%)
Nov 03, 2004 9.723 9.826 9.368 9.479 70,918,496 -0.13(-1.40%)
Nov 02, 2004 9.495 9.682 9.460 9.613 56,531,140 +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.