Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.541 5.665 5.450 5.650 107,066,064 -0.15(-2.64%)
Jan 28, 2005 5.771 5.892 5.736 5.803 68,138,168 +0.03(+0.56%)
Jan 27, 2005 5.795 5.836 5.683 5.771 105,710,288 +0.34(+6.23%)
Jan 26, 2005 5.447 5.450 5.368 5.433 16,971,626 -0.03(-0.49%)
Jan 25, 2005 5.468 5.506 5.450 5.459 15,178,079 +0.01(+0.16%)
Jan 24, 2005 5.335 5.500 5.294 5.450 24,363,514 +0.13(+2.38%)
Jan 21, 2005 5.294 5.391 5.179 5.324 28,906,988 +0.00(+0.06%)
Jan 20, 2005 5.491 5.518 5.288 5.321 35,683,820 -0.13(-2.38%)
Jan 19, 2005 5.527 5.591 5.450 5.450 19,635,288 -0.08(-1.44%)
Jan 18, 2005 5.512 5.597 5.500 5.530 17,667,174 +0.03(+0.59%)
Jan 14, 2005 5.506 5.571 5.483 5.497 13,305,059 +0.00(+0.00%)
Jan 13, 2005 5.471 5.583 5.471 5.497 21,070,194 +0.01(+0.16%)
Jan 12, 2005 5.447 5.503 5.341 5.488 11,985,625 +0.03(+0.54%)
Jan 11, 2005 5.483 5.541 5.444 5.459 12,481,814 -0.03(-0.59%)
Jan 10, 2005 5.536 5.547 5.447 5.491 21,033,174 -0.04(-0.75%)
Jan 07, 2005 5.477 5.559 5.456 5.533 12,305,550 +0.06(+1.02%)
Jan 06, 2005 5.441 5.506 5.441 5.477 14,045,097 +0.03(+0.59%)
Jan 05, 2005 5.412 5.500 5.397 5.444 19,984,758 +0.05(+0.87%)
Jan 04, 2005 5.538 5.553 5.380 5.397 39,765,064 -0.14(-2.55%)
Jan 03, 2005 5.612 5.621 5.488 5.538 21,782,042 -0.07(-1.31%)
Dec 31, 2004 5.659 5.677 5.597 5.612 11,195,663 -0.05(-0.94%)
Dec 30, 2004 5.689 5.706 5.665 5.665 10,306,530 -0.05(-0.93%)
Dec 29, 2004 5.668 5.721 5.633 5.718 13,396,758 +0.01(+0.10%)
Dec 28, 2004 5.748 5.750 5.674 5.712 23,065,476 -0.03(-0.51%)
Dec 27, 2004 5.771 5.821 5.668 5.742 16,531,815 -0.04(-0.66%)
Dec 23, 2004 5.809 5.836 5.748 5.780 10,108,530 -0.06(-0.96%)
Dec 22, 2004 5.742 5.851 5.721 5.836 16,866,682 +0.09(+1.64%)
Dec 21, 2004 5.650 5.753 5.630 5.742 10,494,681 +0.09(+1.51%)
Dec 20, 2004 5.647 5.683 5.618 5.656 15,556,758 +0.04(+0.68%)
Dec 17, 2004 5.594 5.668 5.586 5.618 14,816,380 -0.03(-0.47%)
Dec 16, 2004 5.671 5.680 5.600 5.644 20,135,212 -0.03(-0.47%)
Dec 15, 2004 5.597 5.683 5.571 5.671 17,326,532 +0.07(+1.32%)
Dec 14, 2004 5.677 5.697 5.565 5.597 19,109,890 -0.09(-1.50%)
Dec 13, 2004 5.639 5.733 5.639 5.683 13,768,644 +0.04(+0.78%)
Dec 10, 2004 5.524 5.653 5.521 5.639 13,584,569 +0.11(+1.97%)
Dec 09, 2004 5.465 5.565 5.465 5.530 21,594,230 +0.08(+1.51%)
Dec 08, 2004 5.477 5.503 5.424 5.447 14,768,154 -0.01(-0.22%)
Dec 07, 2004 5.494 5.571 5.450 5.459 15,705,513 -0.01(-0.22%)
Dec 06, 2004 5.403 5.486 5.397 5.471 12,803,437 +0.02(+0.38%)
Dec 03, 2004 5.438 5.483 5.438 5.450 13,007,210 -0.01(-0.11%)
Dec 02, 2004 5.486 5.574 5.450 5.456 21,410,834 -0.02(-0.43%)
Dec 01, 2004 5.391 5.480 5.385 5.480 15,229,362 +0.09(+1.69%)
Nov 30, 2004 5.368 5.456 5.306 5.388 13,064,607 +0.01(+0.27%)
Nov 29, 2004 5.365 5.406 5.332 5.374 12,539,550 +0.01(+0.27%)
Nov 26, 2004 5.374 5.441 5.359 5.359 5,675,775 -0.04(-0.82%)
Nov 24, 2004 5.424 5.424 5.332 5.403 11,292,455 +0.01(+0.11%)
Nov 23, 2004 5.430 5.483 5.394 5.397 22,153,930 -0.03(-0.60%)
Nov 22, 2004 5.506 5.509 5.427 5.430 21,463,476 -0.08(-1.44%)
Nov 19, 2004 5.447 5.509 5.397 5.509 23,976,684 +0.06(+1.19%)
Nov 18, 2004 5.459 5.477 5.353 5.444 17,044,306 -0.04(-0.70%)
Nov 17, 2004 5.409 5.521 5.409 5.483 15,100,984 +0.07(+1.36%)
Nov 16, 2004 5.324 5.430 5.315 5.409 13,951,361 +0.07(+1.32%)
Nov 15, 2004 5.374 5.374 5.324 5.338 12,179,210 -0.04(-0.66%)
Nov 12, 2004 5.297 5.380 5.285 5.374 11,510,833 +0.08(+1.50%)
Nov 11, 2004 5.226 5.347 5.215 5.294 16,626,909 +0.06(+1.24%)
Nov 10, 2004 5.153 5.244 5.144 5.229 11,579,436 +0.01(+0.23%)
Nov 09, 2004 5.253 5.265 5.188 5.218 11,949,965 -0.05(-0.90%)
Nov 08, 2004 5.188 5.291 5.188 5.265 14,749,135 +0.04(+0.79%)
Nov 05, 2004 5.144 5.241 5.132 5.223 21,477,062 +0.05(+0.97%)
Nov 04, 2004 5.112 5.173 5.106 5.173 17,016,116 +0.04(+0.75%)
Nov 03, 2004 5.191 5.206 5.094 5.135 18,155,552 +0.03(+0.52%)
Nov 02, 2004 5.085 5.147 5.073 5.109 17,699,438 +0.02(+0.46%)
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.