Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6119 6161 6078 6140 0 +38.83(+0.64%)
Dec 30, 2004 6110 6118 6087 6101 0 +12.37(+0.20%)
Dec 29, 2004 6038 6103 6038 6088 0 +87.92(+1.47%)
Dec 28, 2004 5980 6021 5980 6001 0 +14.63(+0.24%)
Dec 27, 2004 6018 6018 5973 5986 0 -33.48(-0.56%)
Dec 24, 2004 5990 6038 5990 6019 0 +21.75(+0.36%)
Dec 23, 2004 6003 6011 5966 5998 0 -3.85(-0.06%)
Dec 22, 2004 6009 6044 6002 6002 0 +13.67(+0.23%)
Dec 21, 2004 5982 6001 5976 5988 0 +1.91(+0.03%)
Dec 20, 2004 5913 5986 5910 5986 0 -23.38(-0.39%)
Dec 17, 2004 6020 6029 6002 6009 0 -9.91(-0.16%)
Dec 16, 2004 6007 6025 5991 6019 0 +16.65(+0.28%)
Dec 15, 2004 5931 6011 5913 6003 0 +92.93(+1.57%)
Dec 14, 2004 5908 5910 5873 5910 0 +30.76(+0.52%)
Dec 13, 2004 5901 5979 5818 5879 0 -32.74(-0.55%)
Dec 10, 2004 5906 5912 5869 5912 0 -2.34(-0.04%)
Dec 09, 2004 5895 5924 5887 5914 0 +21.46(+0.36%)
Dec 08, 2004 5909 5909 5880 5893 0 -32.77(-0.55%)
Dec 07, 2004 5908 5928 5886 5925 0 +6.11(+0.10%)
Dec 06, 2004 5864 5923 5858 5919 0 +25.90(+0.44%)
Dec 03, 2004 5870 5893 5851 5893 0 +25.32(+0.43%)
Dec 02, 2004 5862 5868 5827 5868 0 +69.33(+1.20%)
Dec 01, 2004 5778 5816 5745 5799 0 -46.14(-0.79%)
Nov 30, 2004 5771 5845 5722 5845 0 +59.50(+1.03%)
Nov 29, 2004 5798 5812 5756 5785 0 +6.61(+0.11%)
Nov 26, 2004 5884 5935 5779 5779 0 -76.59(-1.31%)
Nov 25, 2004 5925 5925 5855 5855 0 -56.07(-0.95%)
Nov 24, 2004 5869 5919 5863 5911 0 +60.21(+1.03%)
Nov 23, 2004 5857 5873 5790 5851 0 +12.68(+0.22%)
Nov 22, 2004 5962 5970 5838 5838 0 -188.13(-3.12%)
Nov 19, 2004 6053 6066 6018 6027 0 -22.94(-0.38%)
Nov 18, 2004 6064 6088 6035 6049 0 +20.81(+0.35%)
Nov 17, 2004 5916 6029 5905 6029 0 +117.83(+1.99%)
Nov 16, 2004 5917 5938 5895 5911 0 +4.16(+0.07%)
Nov 15, 2004 5961 5974 5906 5907 0 -10.47(-0.18%)
Nov 12, 2004 5902 5952 5894 5917 0 +42.64(+0.73%)
Nov 11, 2004 5920 5931 5873 5875 0 -73.97(-1.24%)
Nov 10, 2004 5948 5958 5899 5948 0 +3.29(+0.06%)
Nov 09, 2004 5945 5948 5900 5945 0 +7.74(+0.13%)
Nov 08, 2004 5937 5943 5895 5937 0 +6.15(+0.10%)
Nov 05, 2004 5936 5960 5896 5931 0 +70.58(+1.20%)
Nov 04, 2004 5864 5891 5832 5861 0 -2.12(-0.04%)
Nov 03, 2004 5761 5863 5744 5863 0 +103.24(+1.79%)
Nov 02, 2004 5671 5760 5648 5760 0 +103.44(+1.83%)
Nov 01, 2004 5726 5733 5628 5656 0 -49.76(-0.87%)
Oct 29, 2004 5693 5718 5673 5706 0 +10.37(+0.18%)
Oct 28, 2004 5724 5735 5690 5696 0 +44.59(+0.79%)
Oct 27, 2004 5664 5677 5598 5651 0 -11.91(-0.21%)
Oct 26, 2004 5715 5715 5656 5663 0 -111.79(-1.94%)
Oct 25, 2004 5834 5838 5768 5775 2,910,800 +0.00(+0.00%)
Oct 22, 2004 5834 5838 5768 5775 0 -22.57(-0.39%)
Oct 21, 2004 5765 5849 5756 5797 0 +8.90(+0.15%)
Oct 20, 2004 5790 5809 5760 5788 0 -19.45(-0.33%)
Oct 19, 2004 5816 5824 5765 5808 0 +35.67(+0.62%)
Oct 18, 2004 5848 5858 5772 5772 0 -48.70(-0.84%)
Oct 15, 2004 5818 5864 5782 5821 0 -10.25(-0.18%)
Oct 14, 2004 5924 5924 5824 5831 0 -132.00(-2.21%)
Oct 13, 2004 5994 6006 5957 5963 0 -16.49(-0.28%)
Oct 12, 2004 6073 6078 5980 5980 0 -109.72(-1.80%)
Oct 11, 2004 6079 6096 6041 6089 0 -12.88(-0.21%)
Oct 08, 2004 6083 6116 6073 6102 0 -0.84(-0.01%)
Oct 07, 2004 6116 6134 6066 6103 0 +42.39(+0.70%)
Oct 06, 2004 6093 6136 6061 6061 0 -20.40(-0.34%)
Oct 05, 2004 6088 6111 6063 6081 0 +3.05(+0.05%)
Oct 04, 2004 6021 6084 6013 6078 0 +132.61(+2.23%)
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.