Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.953 7.170 6.880 7.149 9,388,213 +0.19(+2.66%)
Jan 28, 2005 7.034 7.056 6.896 6.964 5,804,317 -0.07(-1.00%)
Jan 27, 2005 6.857 7.035 6.826 7.034 10,107,613 +0.21(+3.06%)
Jan 26, 2005 6.723 6.840 6.668 6.825 10,468,586 +0.17(+2.50%)
Jan 25, 2005 6.747 6.821 6.609 6.659 9,753,917 -0.05(-0.82%)
Jan 24, 2005 6.863 6.866 6.714 6.714 8,519,986 +0.03(+0.39%)
Jan 21, 2005 6.681 6.800 6.663 6.688 10,186,939 +0.08(+1.14%)
Jan 20, 2005 6.664 6.726 6.527 6.612 9,772,475 -0.08(-1.13%)
Jan 19, 2005 6.733 6.865 6.670 6.688 9,428,969 -0.04(-0.55%)
Jan 18, 2005 6.678 6.903 6.671 6.725 18,620,320 +0.13(+1.92%)
Jan 14, 2005 6.453 6.613 6.403 6.598 15,228,192 +0.14(+2.24%)
Jan 13, 2005 6.176 6.532 6.176 6.454 19,037,332 +0.22(+3.55%)
Jan 12, 2005 6.093 6.252 6.010 6.233 11,599,174 +0.14(+2.30%)
Jan 11, 2005 6.045 6.121 6.027 6.093 8,679,731 +0.07(+1.23%)
Jan 10, 2005 6.016 6.139 5.979 6.018 9,668,404 +0.07(+1.20%)
Jan 07, 2005 5.970 5.977 5.805 5.947 9,212,094 -0.02(-0.32%)
Jan 06, 2005 5.794 5.995 5.772 5.966 11,949,959 +0.17(+2.99%)
Jan 05, 2005 5.952 6.034 5.782 5.793 12,976,112 -0.13(-2.11%)
Jan 04, 2005 5.943 6.023 5.913 5.918 9,528,673 +0.00(+0.02%)
Jan 03, 2005 6.222 6.223 5.892 5.917 10,714,572 -0.32(-5.15%)
Dec 31, 2004 6.156 6.278 6.142 6.238 4,828,016 +0.10(+1.59%)
Dec 30, 2004 6.153 6.174 6.115 6.141 3,411,414 -0.01(-0.18%)
Dec 29, 2004 6.117 6.178 6.066 6.152 4,907,343 +0.05(+0.81%)
Dec 28, 2004 6.028 6.156 6.024 6.102 5,384,395 +0.08(+1.30%)
Dec 27, 2004 6.203 6.218 6.012 6.024 6,652,895 -0.18(-2.86%)
Dec 23, 2004 6.225 6.281 6.163 6.201 5,023,422 +0.03(+0.45%)
Dec 22, 2004 6.321 6.387 5.980 6.174 11,178,524 -0.13(-2.11%)
Dec 21, 2004 6.244 6.307 6.101 6.307 8,593,490 +0.11(+1.84%)
Dec 20, 2004 6.212 6.259 6.128 6.193 5,816,689 +0.02(+0.24%)
Dec 17, 2004 6.160 6.244 6.154 6.178 9,705,157 -0.02(-0.38%)
Dec 16, 2004 6.292 6.337 6.157 6.201 8,319,849 -0.09(-1.44%)
Dec 15, 2004 6.020 6.292 6.002 6.292 13,827,965 +0.29(+4.78%)
Dec 14, 2004 6.132 6.181 5.968 6.005 11,083,914 -0.10(-1.62%)
Dec 13, 2004 5.962 6.115 5.954 6.104 9,749,914 +0.20(+3.30%)
Dec 10, 2004 6.076 6.076 5.840 5.908 8,688,464 -0.01(-0.14%)
Dec 09, 2004 5.932 5.991 5.827 5.917 9,244,843 -0.01(-0.19%)
Dec 08, 2004 5.803 5.940 5.661 5.928 10,985,301 +0.13(+2.15%)
Dec 07, 2004 5.988 5.991 5.801 5.803 10,833,198 -0.21(-3.43%)
Dec 06, 2004 6.038 6.104 5.933 6.009 8,998,130 +0.03(+0.55%)
Dec 03, 2004 5.792 6.066 5.783 5.976 14,982,934 +0.07(+1.23%)
Dec 02, 2004 6.005 6.032 5.675 5.903 28,950,266 -0.23(-3.76%)
Dec 01, 2004 6.432 6.432 6.121 6.134 15,038,244 -0.30(-4.59%)
Nov 30, 2004 6.458 6.484 6.308 6.429 10,528,263 -0.03(-0.45%)
Nov 29, 2004 6.568 6.571 6.356 6.458 7,797,675 -0.09(-1.32%)
Nov 26, 2004 6.444 6.568 6.437 6.545 3,718,897 +0.13(+2.04%)
Nov 24, 2004 6.492 6.492 6.300 6.414 10,126,171 +0.03(+0.50%)
Nov 23, 2004 6.376 6.525 6.348 6.383 11,781,844 +0.03(+0.48%)
Nov 22, 2004 6.266 6.369 6.205 6.352 12,022,008 +0.17(+2.69%)
Nov 19, 2004 6.170 6.267 6.146 6.186 13,406,223 +0.06(+0.96%)
Nov 18, 2004 6.029 6.142 5.937 6.127 12,480,866 +0.13(+2.08%)
Nov 17, 2004 5.840 6.021 5.792 6.002 16,653,526 +0.24(+4.15%)
Nov 16, 2004 5.805 5.849 5.744 5.763 7,496,743 +0.04(+0.65%)
Nov 15, 2004 5.807 5.808 5.665 5.726 7,835,883 -0.08(-1.40%)
Nov 12, 2004 5.717 5.822 5.657 5.807 7,491,285 +0.11(+1.90%)
Nov 11, 2004 5.698 5.767 5.620 5.698 6,770,430 +0.00(+0.02%)
Nov 10, 2004 5.639 5.735 5.568 5.697 9,568,336 +0.09(+1.59%)
Nov 09, 2004 5.620 5.675 5.537 5.608 9,350,006 -0.03(-0.46%)
Nov 08, 2004 5.775 5.785 5.586 5.634 12,836,017 -0.23(-3.89%)
Nov 05, 2004 5.823 5.908 5.799 5.862 10,607,226 +0.04(+0.64%)
Nov 04, 2004 5.763 5.830 5.665 5.825 14,920,710 +0.06(+1.07%)
Nov 03, 2004 5.862 5.862 5.647 5.763 16,261,623 +0.04(+0.65%)
Nov 02, 2004 5.840 5.886 5.690 5.726 13,528,488 -0.09(-1.56%)
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.