Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.100 7.268 7.043 7.232 2,122,600 +0.14(+1.94%)
Jan 28, 2005 7.088 7.122 7.050 7.095 1,229,400 -0.03(-0.42%)
Jan 27, 2005 7.117 7.157 7.043 7.125 1,528,000 +0.01(+0.11%)
Jan 26, 2005 7.200 7.223 7.040 7.117 2,624,600 -0.08(-1.11%)
Jan 25, 2005 7.190 7.375 7.165 7.197 3,273,600 +0.01(+0.10%)
Jan 24, 2005 7.525 7.595 7.025 7.190 3,822,800 -0.27(-3.68%)
Jan 21, 2005 7.505 7.508 7.428 7.465 2,939,800 -0.01(-0.17%)
Jan 20, 2005 7.438 7.537 7.410 7.478 1,482,600 -0.06(-0.76%)
Jan 19, 2005 7.575 7.640 7.500 7.535 1,454,200 -0.04(-0.53%)
Jan 18, 2005 7.575 7.598 7.500 7.575 1,053,600 +0.00(+0.00%)
Jan 14, 2005 7.588 7.610 7.503 7.575 1,294,600 +0.03(+0.40%)
Jan 13, 2005 7.688 7.688 7.537 7.545 1,409,600 -0.16(-2.11%)
Jan 12, 2005 7.482 7.787 7.433 7.707 2,874,200 +0.25(+3.32%)
Jan 11, 2005 7.457 7.500 7.388 7.460 801,400 +0.00(+0.03%)
Jan 10, 2005 7.480 7.572 7.423 7.457 972,800 -0.01(-0.17%)
Jan 07, 2005 7.465 7.543 7.378 7.470 1,145,400 +0.05(+0.74%)
Jan 06, 2005 7.500 7.558 7.385 7.415 2,013,600 -0.05(-0.67%)
Jan 05, 2005 7.460 7.527 7.357 7.465 1,398,600 -0.03(-0.40%)
Jan 04, 2005 7.603 7.650 7.423 7.495 1,385,000 -0.05(-0.73%)
Jan 03, 2005 7.750 7.850 7.530 7.550 2,170,800 -0.21(-2.74%)
Dec 31, 2004 7.718 7.860 7.713 7.763 1,009,800 +0.01(+0.13%)
Dec 30, 2004 7.650 7.775 7.620 7.753 1,330,400 +0.13(+1.67%)
Dec 29, 2004 7.650 7.665 7.607 7.625 1,374,600 -0.01(-0.13%)
Dec 28, 2004 7.600 7.700 7.598 7.635 1,197,200 +0.02(+0.30%)
Dec 27, 2004 7.625 7.685 7.520 7.612 744,200 -0.01(-0.16%)
Dec 23, 2004 7.647 7.690 7.575 7.625 1,114,000 -0.02(-0.26%)
Dec 22, 2004 7.652 7.680 7.603 7.645 1,299,400 -0.03(-0.42%)
Dec 21, 2004 7.510 7.685 7.487 7.678 1,741,400 +0.17(+2.26%)
Dec 20, 2004 7.475 7.670 7.450 7.508 2,272,000 -0.01(-0.10%)
Dec 17, 2004 7.263 7.812 7.260 7.515 8,110,800 +0.65(+9.51%)
Dec 16, 2004 6.865 6.870 6.763 6.862 1,483,800 +0.02(+0.26%)
Dec 15, 2004 6.875 6.965 6.822 6.845 1,557,600 -0.02(-0.26%)
Dec 14, 2004 6.763 6.925 6.705 6.862 1,853,400 +0.11(+1.67%)
Dec 13, 2004 6.638 6.768 6.638 6.750 1,376,200 +0.11(+1.69%)
Dec 10, 2004 6.643 6.680 6.575 6.638 766,200 -0.02(-0.34%)
Dec 09, 2004 6.625 6.673 6.513 6.660 1,040,600 +0.03(+0.45%)
Dec 08, 2004 6.625 6.640 6.545 6.630 2,111,400 +0.00(+0.08%)
Dec 07, 2004 6.700 6.835 6.625 6.625 1,695,600 -0.13(-1.92%)
Dec 06, 2004 6.812 6.900 6.665 6.755 3,112,400 -0.27(-3.88%)
Dec 03, 2004 6.875 7.110 6.872 7.027 1,740,200 +0.13(+1.85%)
Dec 02, 2004 6.973 6.973 6.872 6.900 2,100,000 -0.07(-1.04%)
Dec 01, 2004 7.075 7.088 6.875 6.973 2,813,600 +0.01(+0.14%)
Nov 30, 2004 7.195 7.197 6.952 6.963 2,182,200 -0.22(-3.10%)
Nov 29, 2004 7.225 7.265 7.170 7.185 1,638,800 -0.04(-0.55%)
Nov 26, 2004 7.263 7.287 7.130 7.225 521,400 +0.00(+0.07%)
Nov 24, 2004 7.188 7.245 7.125 7.220 1,516,800 +0.05(+0.77%)
Nov 23, 2004 7.213 7.275 7.150 7.165 1,553,600 -0.01(-0.21%)
Nov 22, 2004 7.150 7.202 7.008 7.180 1,588,000 +0.03(+0.45%)
Nov 19, 2004 7.312 7.312 7.147 7.147 1,336,400 -0.18(-2.42%)
Nov 18, 2004 7.430 7.485 7.240 7.325 2,343,600 -0.05(-0.68%)
Nov 17, 2004 7.312 7.562 7.312 7.375 4,314,200 +0.11(+1.48%)
Nov 16, 2004 7.350 7.425 7.173 7.268 8,340,400 +0.45(+6.60%)
Nov 15, 2004 6.775 6.870 6.725 6.817 1,110,000 +0.05(+0.70%)
Nov 12, 2004 6.607 6.790 6.575 6.770 948,000 +0.16(+2.50%)
Nov 11, 2004 6.600 6.650 6.492 6.605 1,534,200 +0.03(+0.38%)
Nov 10, 2004 6.590 6.657 6.550 6.580 1,455,800 +0.03(+0.50%)
Nov 09, 2004 6.625 6.723 6.548 6.548 1,317,400 -0.06(-0.98%)
Nov 08, 2004 6.750 6.750 6.565 6.612 1,602,000 -0.20(-2.90%)
Nov 05, 2004 6.695 7.008 6.673 6.810 2,644,600 +0.18(+2.68%)
Nov 04, 2004 6.457 6.633 6.447 6.633 2,622,800 +0.18(+2.71%)
Nov 03, 2004 6.475 6.500 6.412 6.457 2,024,200 +0.03(+0.47%)
Nov 02, 2004 6.505 6.588 6.400 6.428 3,826,200 -0.14(-2.13%)
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.