Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.870 7.925 7.848 7.910 540,000 +0.07(+0.93%)
Jan 28, 2005 7.902 7.915 7.782 7.838 866,400 -0.02(-0.32%)
Jan 27, 2005 7.810 7.862 7.793 7.862 690,800 -0.03(-0.38%)
Jan 26, 2005 7.840 7.900 7.822 7.893 782,400 +0.17(+2.14%)
Jan 25, 2005 7.750 7.770 7.700 7.728 599,600 +0.07(+0.88%)
Jan 24, 2005 7.638 7.737 7.630 7.660 1,380,800 -0.04(-0.58%)
Jan 21, 2005 7.713 7.765 7.688 7.705 1,056,000 +0.01(+0.13%)
Jan 20, 2005 7.695 7.765 7.680 7.695 832,000 -0.02(-0.23%)
Jan 19, 2005 7.760 7.785 7.710 7.713 357,200 -0.13(-1.69%)
Jan 18, 2005 7.723 7.855 7.718 7.845 607,600 +0.05(+0.67%)
Jan 14, 2005 7.798 7.805 7.753 7.793 453,200 +0.03(+0.42%)
Jan 13, 2005 7.855 7.862 7.753 7.760 477,600 -0.08(-1.02%)
Jan 12, 2005 7.875 7.902 7.753 7.840 1,181,200 -0.09(-1.13%)
Jan 11, 2005 7.920 7.942 7.883 7.930 1,130,800 +0.02(+0.28%)
Jan 10, 2005 7.890 7.950 7.888 7.907 497,600 -0.05(-0.66%)
Jan 07, 2005 8.100 8.100 7.912 7.960 590,800 -0.04(-0.53%)
Jan 06, 2005 8.060 8.075 7.992 8.002 1,404,400 -0.08(-0.99%)
Jan 05, 2005 8.100 8.145 8.068 8.082 777,600 +0.01(+0.19%)
Jan 04, 2005 8.188 8.200 8.065 8.068 928,000 +0.01(+0.06%)
Jan 03, 2005 8.082 8.188 8.062 8.062 3,256,800 +0.04(+0.56%)
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%)
Dec 01, 2004 7.412 7.487 7.407 7.470 1,500,800 +0.12(+1.60%)
Nov 30, 2004 7.450 7.455 7.350 7.353 726,400 -0.14(-1.87%)
Nov 29, 2004 7.497 7.522 7.463 7.492 1,553,200 +0.04(+0.47%)
Nov 26, 2004 7.420 7.478 7.410 7.457 392,400 +0.06(+0.78%)
Nov 24, 2004 7.447 7.468 7.378 7.400 2,125,600 -0.02(-0.24%)
Nov 23, 2004 7.412 7.430 7.350 7.418 922,000 +0.06(+0.82%)
Nov 22, 2004 7.287 7.375 7.263 7.357 466,000 +0.08(+1.03%)
Nov 19, 2004 7.423 7.425 7.265 7.282 899,200 -0.05(-0.65%)
Nov 18, 2004 7.300 7.345 7.290 7.330 2,508,400 +0.03(+0.38%)
Nov 17, 2004 7.265 7.335 7.250 7.303 2,457,600 +0.07(+0.90%)
Nov 16, 2004 7.232 7.298 7.197 7.237 412,800 -0.08(-1.03%)
Nov 15, 2004 7.330 7.330 7.265 7.312 655,600 -0.09(-1.22%)
Nov 12, 2004 7.345 7.410 7.317 7.402 542,800 +0.02(+0.27%)
Nov 11, 2004 7.310 7.400 7.305 7.383 1,870,800 +0.19(+2.61%)
Nov 10, 2004 7.265 7.287 7.195 7.195 2,678,000 +0.01(+0.17%)
Nov 09, 2004 7.188 7.225 7.133 7.183 612,000 +0.06(+0.88%)
Nov 08, 2004 7.175 7.200 7.112 7.120 776,400 -0.03(-0.42%)
Nov 05, 2004 7.197 7.215 7.088 7.150 724,000 -0.04(-0.52%)
Nov 04, 2004 7.077 7.200 7.060 7.188 6,260,000 +0.17(+2.42%)
Nov 03, 2004 7.032 7.058 6.975 7.018 3,690,800 +0.13(+1.89%)
Nov 02, 2004 6.880 6.942 6.865 6.888 607,200 +0.00(+0.07%)
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.