Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.300 9.000 8.240 8.940 843,200 +0.69(+8.36%)
Dec 30, 2004 7.860 8.350 7.860 8.250 594,800 +0.40(+5.10%)
Dec 29, 2004 7.760 7.880 7.730 7.850 201,200 +0.05(+0.64%)
Dec 28, 2004 7.850 7.990 7.710 7.800 266,100 -0.06(-0.75%)
Dec 27, 2004 7.790 8.000 7.710 7.859 258,300 +0.10(+1.28%)
Dec 23, 2004 7.800 7.800 7.690 7.760 171,600 -0.03(-0.39%)
Dec 22, 2004 7.850 7.950 7.600 7.790 333,200 -0.06(-0.76%)
Dec 21, 2004 7.940 7.990 7.770 7.850 223,700 -0.12(-1.44%)
Dec 20, 2004 7.900 8.150 7.900 7.965 351,000 +0.01(+0.19%)
Dec 17, 2004 7.950 8.010 7.900 7.950 157,500 -0.05(-0.62%)
Dec 16, 2004 8.120 8.170 7.930 8.000 254,500 -0.09(-1.08%)
Dec 15, 2004 8.300 8.300 8.030 8.087 279,100 -0.19(-2.33%)
Dec 14, 2004 8.120 8.400 8.120 8.280 266,000 +0.05(+0.61%)
Dec 13, 2004 8.000 8.450 8.000 8.230 587,800 +0.28(+3.52%)
Dec 10, 2004 8.000 8.030 7.850 7.950 173,400 +0.02(+0.25%)
Dec 09, 2004 7.960 8.100 7.760 7.930 374,500 -0.19(-2.35%)
Dec 08, 2004 8.190 8.420 8.020 8.121 317,100 -0.16(-1.91%)
Dec 07, 2004 7.810 8.340 7.660 8.279 1,386,200 +0.29(+3.62%)
Dec 06, 2004 8.900 8.900 7.870 7.990 1,082,900 -0.76(-8.69%)
Dec 03, 2004 9.100 9.330 8.690 8.750 766,300 -0.48(-5.20%)
Dec 02, 2004 9.520 9.740 9.080 9.230 279,100 -0.36(-3.75%)
Dec 01, 2004 9.590 9.840 9.510 9.590 215,400 +0.02(+0.21%)
Nov 30, 2004 10.00 10.18 9.500 9.570 392,700 -0.26(-2.64%)
Nov 29, 2004 9.760 10.05 9.670 9.830 306,300 +0.13(+1.34%)
Nov 26, 2004 9.950 10.00 9.600 9.700 192,900 +0.04(+0.41%)
Nov 24, 2004 9.700 9.800 9.500 9.660 467,200 +0.34(+3.65%)
Nov 23, 2004 9.100 9.350 8.970 9.320 659,700 +0.35(+3.90%)
Nov 22, 2004 8.020 9.100 8.020 8.970 500,800 +0.71(+8.60%)
Nov 19, 2004 8.360 8.500 8.160 8.260 113,300 -0.24(-2.82%)
Nov 18, 2004 8.210 8.600 8.210 8.500 124,500 +0.23(+2.78%)
Nov 17, 2004 8.540 8.930 8.220 8.270 289,300 -0.23(-2.71%)
Nov 16, 2004 7.890 8.560 7.820 8.500 326,500 +0.62(+7.87%)
Nov 15, 2004 7.990 7.990 7.620 7.880 129,100 +0.18(+2.34%)
Nov 12, 2004 7.490 7.720 7.250 7.700 137,400 +0.31(+4.19%)
Nov 11, 2004 7.390 7.450 7.260 7.390 58,800 +0.10(+1.39%)
Nov 10, 2004 7.110 7.480 7.110 7.289 114,500 +0.04(+0.54%)
Nov 09, 2004 7.300 7.400 7.010 7.250 122,600 +0.15(+2.11%)
Nov 08, 2004 7.000 7.140 6.950 7.100 94,100 +0.10(+1.43%)
Nov 05, 2004 7.000 7.140 6.920 7.000 77,100 +0.07(+1.01%)
Nov 04, 2004 7.230 7.230 6.900 6.930 86,700 +0.00(+0.00%)
Nov 03, 2004 7.160 7.160 6.850 6.930 80,300 +0.00(+0.00%)
Nov 02, 2004 6.790 7.060 6.640 6.930 165,700 +0.25(+3.74%)
Nov 01, 2004 6.600 6.790 6.500 6.680 73,800 -0.04(-0.60%)
Oct 29, 2004 6.710 6.880 6.680 6.720 77,100 +0.02(+0.30%)
Oct 28, 2004 6.350 6.840 6.340 6.700 87,200 +0.31(+4.85%)
Oct 27, 2004 6.270 6.530 6.270 6.390 75,300 +0.07(+1.09%)
Oct 26, 2004 6.630 6.690 6.260 6.321 117,000 -0.37(-5.52%)
Oct 25, 2004 6.900 6.940 6.680 6.690 55,800 -0.21(-3.04%)
Oct 22, 2004 6.859 6.970 6.780 6.900 73,200 +0.05(+0.73%)
Oct 21, 2004 6.800 6.950 6.720 6.850 148,600 +0.08(+1.18%)
Oct 20, 2004 6.900 6.900 6.760 6.770 50,300 -0.08(-1.17%)
Oct 19, 2004 6.770 6.900 6.600 6.850 118,700 +0.20(+3.01%)
Oct 18, 2004 6.600 6.699 6.520 6.650 93,700 -0.06(-0.89%)
Oct 15, 2004 6.860 6.950 6.710 6.710 81,100 -0.23(-3.31%)
Oct 14, 2004 6.900 7.000 6.650 6.940 172,900 +0.09(+1.31%)
Oct 13, 2004 7.600 7.620 6.850 6.850 440,200 -0.17(-2.42%)
Oct 12, 2004 6.850 7.090 6.750 7.020 247,200 +0.02(+0.29%)
Oct 11, 2004 7.120 7.130 6.710 7.000 152,700 -0.08(-1.13%)
Oct 08, 2004 7.150 7.390 7.000 7.080 157,300 -0.24(-3.28%)
Oct 07, 2004 7.440 7.560 7.150 7.320 128,800 -0.14(-1.88%)
Oct 06, 2004 7.290 7.580 7.290 7.460 95,400 -0.01(-0.13%)
Oct 05, 2004 7.200 7.490 7.200 7.470 89,400 +0.06(+0.81%)
Oct 04, 2004 7.420 7.540 7.130 7.410 137,000 +0.18(+2.49%)
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.