Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.158 6.280 6.144 6.240 4,826,398 +0.10(+1.59%)
Dec 30, 2004 6.155 6.176 6.117 6.143 3,410,271 -0.01(-0.18%)
Dec 29, 2004 6.119 6.180 6.069 6.154 4,905,698 +0.05(+0.81%)
Dec 28, 2004 6.030 6.158 6.026 6.104 5,382,590 +0.08(+1.30%)
Dec 27, 2004 6.205 6.220 6.014 6.026 6,650,665 -0.18(-2.86%)
Dec 23, 2004 6.227 6.283 6.165 6.203 5,021,738 +0.03(+0.45%)
Dec 22, 2004 6.323 6.389 5.982 6.176 11,174,777 -0.13(-2.11%)
Dec 21, 2004 6.246 6.309 6.103 6.309 8,590,610 +0.11(+1.84%)
Dec 20, 2004 6.214 6.261 6.130 6.195 5,814,740 +0.02(+0.24%)
Dec 17, 2004 6.162 6.246 6.156 6.180 9,701,903 -0.02(-0.38%)
Dec 16, 2004 6.294 6.339 6.159 6.203 8,317,060 -0.09(-1.44%)
Dec 15, 2004 6.022 6.294 6.004 6.294 13,823,330 +0.29(+4.78%)
Dec 14, 2004 6.135 6.183 5.970 6.007 11,080,199 -0.10(-1.62%)
Dec 13, 2004 5.964 6.117 5.956 6.106 9,746,646 +0.20(+3.30%)
Dec 10, 2004 6.078 6.078 5.842 5.910 8,685,552 -0.01(-0.14%)
Dec 09, 2004 5.934 5.993 5.829 5.919 9,241,744 -0.01(-0.19%)
Dec 08, 2004 5.805 5.942 5.663 5.930 10,981,619 +0.13(+2.15%)
Dec 07, 2004 5.990 5.993 5.803 5.805 10,829,566 -0.21(-3.43%)
Dec 06, 2004 6.040 6.106 5.935 6.011 8,995,113 +0.03(+0.55%)
Dec 03, 2004 5.794 6.069 5.785 5.978 14,977,911 +0.07(+1.23%)
Dec 02, 2004 6.007 6.034 5.677 5.905 28,940,562 -0.23(-3.76%)
Dec 01, 2004 6.434 6.434 6.123 6.136 15,033,203 -0.30(-4.59%)
Nov 30, 2004 6.460 6.486 6.310 6.431 10,524,734 -0.03(-0.45%)
Nov 29, 2004 6.570 6.573 6.359 6.460 7,795,061 -0.09(-1.32%)
Nov 26, 2004 6.447 6.570 6.440 6.547 3,717,650 +0.13(+2.04%)
Nov 24, 2004 6.495 6.495 6.302 6.416 10,122,776 +0.03(+0.50%)
Nov 23, 2004 6.378 6.528 6.350 6.385 11,777,895 +0.03(+0.48%)
Nov 22, 2004 6.268 6.371 6.207 6.354 12,017,978 +0.17(+2.69%)
Nov 19, 2004 6.172 6.269 6.148 6.188 13,401,729 +0.06(+0.96%)
Nov 18, 2004 6.031 6.144 5.939 6.129 12,476,682 +0.13(+2.08%)
Nov 17, 2004 5.842 6.023 5.794 6.004 16,647,944 +0.24(+4.15%)
Nov 16, 2004 5.807 5.851 5.746 5.765 7,494,230 +0.04(+0.65%)
Nov 15, 2004 5.809 5.810 5.667 5.728 7,833,256 -0.08(-1.40%)
Nov 12, 2004 5.719 5.824 5.659 5.809 7,488,774 +0.11(+1.91%)
Nov 11, 2004 5.700 5.769 5.622 5.700 6,768,161 +0.00(+0.02%)
Nov 10, 2004 5.641 5.737 5.570 5.699 9,565,129 +0.09(+1.59%)
Nov 09, 2004 5.622 5.677 5.539 5.609 9,346,871 -0.03(-0.46%)
Nov 08, 2004 5.777 5.787 5.587 5.636 12,831,714 -0.23(-3.89%)
Nov 05, 2004 5.825 5.910 5.800 5.864 10,603,670 +0.04(+0.64%)
Nov 04, 2004 5.765 5.832 5.667 5.827 14,915,708 +0.06(+1.07%)
Nov 03, 2004 5.864 5.864 5.649 5.765 16,256,172 +0.04(+0.65%)
Nov 02, 2004 5.842 5.888 5.692 5.728 13,523,954 -0.09(-1.56%)
Nov 01, 2004 6.041 6.041 5.776 5.818 13,198,750 -0.09(-1.49%)
Oct 29, 2004 5.773 5.910 5.759 5.906 9,767,017 +0.16(+2.73%)
Oct 28, 2004 5.897 5.937 5.669 5.750 13,623,261 -0.16(-2.65%)
Oct 27, 2004 6.014 6.114 5.831 5.906 21,468,522 -0.04(-0.65%)
Oct 26, 2004 5.987 6.012 5.814 5.945 12,125,288 +0.07(+1.19%)
Oct 25, 2004 5.976 5.976 5.807 5.875 9,687,717 -0.02(-0.28%)
Oct 22, 2004 5.931 6.014 5.872 5.891 9,513,838 -0.03(-0.44%)
Oct 21, 2004 5.842 5.942 5.799 5.917 16,200,880 +0.14(+2.50%)
Oct 20, 2004 5.575 5.805 5.541 5.773 15,374,776 +0.21(+3.75%)
Oct 19, 2004 5.432 5.601 5.395 5.564 12,703,670 +0.07(+1.23%)
Oct 18, 2004 5.638 5.691 5.474 5.497 11,810,997 -0.13(-2.25%)
Oct 15, 2004 5.718 5.722 5.537 5.623 11,401,401 -0.05(-0.85%)
Oct 14, 2004 5.561 5.729 5.553 5.671 14,028,856 +0.13(+2.36%)
Oct 13, 2004 5.636 5.637 5.337 5.541 18,960,016 -0.18(-3.15%)
Oct 12, 2004 5.759 5.838 5.615 5.721 11,108,208 -0.02(-0.26%)
Oct 11, 2004 5.862 5.868 5.684 5.736 11,772,802 -0.03(-0.60%)
Oct 08, 2004 5.844 5.952 5.729 5.770 15,418,791 +2.83(+96.40%)
Oct 07, 2004 3.000 3.032 2.914 2.938 23,721,666 -0.03(-1.12%)
Oct 06, 2004 2.885 2.976 2.842 2.971 21,150,594 +0.10(+3.31%)
Oct 05, 2004 2.818 2.892 2.817 2.876 24,022,860 +0.10(+3.59%)
Oct 04, 2004 2.794 2.818 2.770 2.777 13,964,833 -0.02(-0.55%)
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.