Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.037 8.053 8.002 8.018 147,600 -0.01(-0.12%)
Dec 30, 2004 8.027 8.037 7.992 8.027 400,800 +0.01(+0.09%)
Dec 29, 2004 7.987 8.056 7.963 8.020 1,230,800 -0.05(-0.62%)
Dec 28, 2004 8.062 8.092 8.053 8.070 254,000 +0.02(+0.19%)
Dec 27, 2004 8.027 8.098 8.027 8.055 727,200 +0.05(+0.59%)
Dec 23, 2004 7.968 8.010 7.950 8.008 762,800 +0.14(+1.78%)
Dec 22, 2004 7.830 7.900 7.808 7.867 742,000 +0.13(+1.75%)
Dec 21, 2004 7.713 7.750 7.665 7.732 604,800 +0.01(+0.19%)
Dec 20, 2004 7.707 7.750 7.685 7.718 450,800 -0.03(-0.36%)
Dec 17, 2004 7.715 7.758 7.678 7.745 1,503,200 -0.17(-2.15%)
Dec 16, 2004 7.950 7.975 7.890 7.915 452,000 -0.02(-0.28%)
Dec 15, 2004 7.995 8.018 7.900 7.938 827,200 +0.11(+1.41%)
Dec 14, 2004 7.793 7.843 7.780 7.827 871,200 +0.09(+1.23%)
Dec 13, 2004 7.665 7.737 7.640 7.732 748,400 +0.07(+0.91%)
Dec 10, 2004 7.560 7.673 7.560 7.662 1,849,200 -0.00(-0.03%)
Dec 09, 2004 7.610 7.685 7.543 7.665 735,200 +0.17(+2.23%)
Dec 08, 2004 7.473 7.525 7.440 7.497 590,800 -0.05(-0.63%)
Dec 07, 2004 7.612 7.652 7.537 7.545 618,800 -0.07(-0.92%)
Dec 06, 2004 7.625 7.630 7.585 7.615 1,480,800 -0.01(-0.20%)
Dec 03, 2004 7.570 7.647 7.567 7.630 1,514,400 +0.08(+1.09%)
Dec 02, 2004 7.555 7.590 7.525 7.548 2,582,800 +0.08(+1.04%)
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.