Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.300 6.490 6.240 6.470 55,500 +0.17(+2.70%)
Jan 28, 2005 6.260 6.310 6.200 6.300 54,500 +0.08(+1.29%)
Jan 27, 2005 6.200 6.250 6.200 6.220 64,700 -0.08(-1.27%)
Jan 26, 2005 6.170 6.320 6.130 6.300 18,700 +0.03(+0.48%)
Jan 25, 2005 6.240 6.270 6.200 6.270 20,800 +0.01(+0.16%)
Jan 24, 2005 6.320 6.320 6.230 6.260 5,500 -0.09(-1.42%)
Jan 21, 2005 6.240 6.350 6.240 6.350 24,300 +0.08(+1.28%)
Jan 20, 2005 6.190 6.270 6.190 6.270 15,400 -0.02(-0.32%)
Jan 19, 2005 6.420 6.420 6.280 6.290 22,100 -0.18(-2.78%)
Jan 18, 2005 6.150 6.470 6.150 6.470 36,800 +0.26(+4.19%)
Jan 14, 2005 6.160 6.240 6.010 6.210 30,600 +0.00(+0.00%)
Jan 13, 2005 6.370 6.370 6.200 6.210 24,900 -0.14(-2.20%)
Jan 12, 2005 6.200 6.410 6.200 6.350 14,000 +0.16(+2.58%)
Jan 11, 2005 6.120 6.250 6.120 6.190 12,100 -0.03(-0.48%)
Jan 10, 2005 6.180 6.270 6.160 6.220 18,400 +0.06(+0.97%)
Jan 07, 2005 6.190 6.250 6.140 6.160 19,900 -0.02(-0.32%)
Jan 06, 2005 6.300 6.340 6.120 6.180 19,400 -0.11(-1.75%)
Jan 05, 2005 6.410 6.410 6.270 6.290 18,600 -0.13(-2.02%)
Jan 04, 2005 6.510 6.550 6.390 6.420 17,500 -0.10(-1.53%)
Jan 03, 2005 6.530 6.530 6.500 6.520 7,500 -0.13(-1.95%)
Dec 31, 2004 6.520 6.680 6.520 6.650 67,700 +0.09(+1.37%)
Dec 30, 2004 6.450 6.620 6.450 6.560 18,200 +0.01(+0.15%)
Dec 29, 2004 6.500 6.580 6.440 6.550 48,000 +0.05(+0.77%)
Dec 28, 2004 6.450 6.510 6.450 6.500 10,700 +0.06(+0.93%)
Dec 27, 2004 6.450 6.460 6.400 6.440 9,900 +0.08(+1.26%)
Dec 23, 2004 6.230 6.400 6.230 6.360 26,700 +0.14(+2.25%)
Dec 22, 2004 6.300 6.350 6.220 6.220 38,200 -0.10(-1.58%)
Dec 21, 2004 6.310 6.340 6.280 6.320 17,800 +0.00(+0.00%)
Dec 20, 2004 6.250 6.340 6.250 6.320 17,700 +0.01(+0.16%)
Dec 17, 2004 6.350 6.450 6.290 6.310 12,100 -0.09(-1.41%)
Dec 16, 2004 6.440 6.490 6.340 6.400 17,700 -0.14(-2.14%)
Dec 15, 2004 6.540 6.670 6.510 6.540 21,000 -0.05(-0.76%)
Dec 14, 2004 6.500 6.590 6.500 6.590 21,000 +0.00(+0.00%)
Dec 13, 2004 6.510 6.590 6.450 6.590 21,800 +0.06(+0.92%)
Dec 10, 2004 6.540 6.590 6.520 6.530 39,300 -0.04(-0.61%)
Dec 09, 2004 6.400 6.580 6.340 6.570 24,300 +0.11(+1.70%)
Dec 08, 2004 6.350 6.460 6.300 6.460 20,800 +0.05(+0.78%)
Dec 07, 2004 6.400 6.430 6.370 6.410 11,500 -0.05(-0.77%)
Dec 06, 2004 6.510 6.570 6.360 6.460 22,800 -0.06(-0.92%)
Dec 03, 2004 6.480 6.520 6.430 6.520 12,200 +0.07(+1.09%)
Dec 02, 2004 6.530 6.590 6.430 6.450 30,900 -0.06(-0.92%)
Dec 01, 2004 6.700 6.700 6.480 6.510 20,100 -0.12(-1.81%)
Nov 30, 2004 6.550 6.650 6.550 6.630 21,200 +0.08(+1.22%)
Nov 29, 2004 6.630 6.670 6.510 6.550 24,200 -0.09(-1.36%)
Nov 26, 2004 6.740 6.740 6.630 6.640 6,500 -0.06(-0.90%)
Nov 24, 2004 6.770 6.800 6.660 6.700 30,100 -0.05(-0.74%)
Nov 23, 2004 6.740 6.790 6.660 6.750 22,700 +0.01(+0.15%)
Nov 22, 2004 6.680 6.750 6.570 6.740 21,800 +0.09(+1.35%)
Nov 19, 2004 6.270 6.650 6.270 6.650 22,800 +0.38(+6.06%)
Nov 18, 2004 6.510 6.510 6.260 6.270 33,700 -0.28(-4.27%)
Nov 17, 2004 6.650 6.690 6.500 6.550 26,800 -0.11(-1.65%)
Nov 16, 2004 6.560 6.660 6.500 6.660 13,700 +0.10(+1.52%)
Nov 15, 2004 6.700 6.700 6.560 6.560 15,000 -0.11(-1.65%)
Nov 12, 2004 6.690 6.720 6.630 6.670 12,400 +0.01(+0.15%)
Nov 11, 2004 6.680 6.730 6.600 6.660 5,800 -0.03(-0.45%)
Nov 10, 2004 6.840 6.870 6.640 6.690 29,100 -0.15(-2.19%)
Nov 09, 2004 6.600 6.840 6.600 6.840 30,200 +0.21(+3.17%)
Nov 08, 2004 6.650 6.730 6.610 6.630 16,900 +0.00(+0.00%)
Nov 05, 2004 6.530 6.690 6.530 6.630 38,400 +0.09(+1.38%)
Nov 04, 2004 6.690 6.720 6.520 6.540 56,900 -0.08(-1.21%)
Nov 03, 2004 6.710 6.790 6.600 6.620 25,600 -0.02(-0.30%)
Nov 02, 2004 6.560 6.650 6.470 6.640 48,100 +0.11(+1.68%)
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.