Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.792 6.812 6.686 6.733 5,015,075 -0.06(-0.81%)
Jan 28, 2005 6.761 6.812 6.721 6.788 7,269,028 -0.02(-0.29%)
Jan 27, 2005 6.733 6.832 6.706 6.808 5,490,247 +0.09(+1.41%)
Jan 26, 2005 6.694 6.729 6.654 6.713 5,489,993 +0.03(+0.47%)
Jan 25, 2005 6.702 6.761 6.674 6.682 6,261,289 -0.01(-0.18%)
Jan 24, 2005 6.635 6.733 6.631 6.694 6,536,588 +0.07(+1.13%)
Jan 21, 2005 6.678 6.733 6.615 6.619 6,434,748 -0.06(-0.88%)
Jan 20, 2005 6.694 6.745 6.662 6.678 6,414,177 -0.02(-0.29%)
Jan 19, 2005 6.674 6.737 6.662 6.698 7,446,550 +0.00(+0.06%)
Jan 18, 2005 6.540 6.694 6.532 6.694 7,257,091 +0.09(+1.31%)
Jan 14, 2005 6.576 6.615 6.540 6.607 4,652,665 +0.09(+1.33%)
Jan 13, 2005 6.576 6.587 6.489 6.521 4,331,906 -0.05(-0.72%)
Jan 12, 2005 6.528 6.580 6.501 6.568 6,776,333 +0.02(+0.30%)
Jan 11, 2005 6.639 6.639 6.544 6.548 6,079,449 -0.09(-1.36%)
Jan 10, 2005 6.509 6.702 6.509 6.639 5,885,672 +0.09(+1.38%)
Jan 07, 2005 6.497 6.580 6.497 6.548 10,019,739 +0.08(+1.28%)
Jan 06, 2005 6.556 6.556 6.442 6.465 8,335,433 -0.05(-0.79%)
Jan 05, 2005 6.584 6.607 6.458 6.517 7,260,393 -0.06(-0.84%)
Jan 04, 2005 6.753 6.753 6.532 6.572 6,652,397 -0.18(-2.68%)
Jan 03, 2005 6.969 6.985 6.745 6.753 8,850,731 -0.15(-2.22%)
Dec 31, 2004 6.776 6.989 6.729 6.906 6,339,003 +0.13(+1.92%)
Dec 30, 2004 6.804 6.839 6.745 6.776 3,250,262 +0.01(+0.12%)
Dec 29, 2004 6.725 6.800 6.708 6.769 3,792,735 +0.02(+0.35%)
Dec 28, 2004 6.717 6.828 6.702 6.745 3,704,354 +0.00(+0.06%)
Dec 27, 2004 6.682 6.796 6.643 6.741 4,741,046 +0.04(+0.53%)
Dec 23, 2004 6.800 6.804 6.595 6.706 5,267,264 -0.06(-0.87%)
Dec 22, 2004 6.694 6.828 6.682 6.765 9,251,744 +0.07(+1.06%)
Dec 21, 2004 6.682 6.757 6.658 6.694 7,141,283 +0.02(+0.30%)
Dec 20, 2004 6.761 6.761 6.607 6.674 7,303,821 +0.01(+0.18%)
Dec 17, 2004 6.654 6.761 6.647 6.662 8,617,082 -0.13(-1.91%)
Dec 16, 2004 6.855 6.910 6.741 6.792 5,995,894 -0.09(-1.37%)
Dec 15, 2004 6.863 6.906 6.776 6.887 6,657,730 -0.01(-0.11%)
Dec 14, 2004 6.702 6.895 6.694 6.895 11,732,488 +0.19(+2.76%)
Dec 13, 2004 6.690 6.713 6.572 6.710 6,213,543 +0.03(+0.47%)
Dec 10, 2004 6.910 6.926 6.481 6.678 10,720,686 -0.04(-0.53%)
Dec 09, 2004 6.477 6.729 6.343 6.713 14,919,260 +0.20(+3.02%)
Dec 08, 2004 6.395 6.552 6.221 6.517 13,693,110 +0.13(+1.97%)
Dec 07, 2004 6.221 6.418 6.115 6.391 23,840,340 +0.09(+1.44%)
Dec 06, 2004 6.237 6.320 6.178 6.300 9,744,693 +0.03(+0.50%)
Dec 03, 2004 6.367 6.395 6.241 6.269 7,642,358 -0.10(-1.55%)
Dec 02, 2004 6.458 6.461 6.276 6.367 7,759,183 -0.15(-2.24%)
Dec 01, 2004 6.410 6.544 6.355 6.513 9,944,819 +0.14(+2.22%)
Nov 30, 2004 6.379 6.398 6.257 6.371 10,425,069 -0.02(-0.31%)
Nov 29, 2004 6.418 6.438 6.335 6.391 5,692,150 -0.01(-0.18%)
Nov 26, 2004 6.414 6.426 6.387 6.402 1,782,844 +0.00(+0.00%)
Nov 24, 2004 6.418 6.434 6.371 6.402 4,707,776 +0.03(+0.49%)
Nov 23, 2004 6.280 6.387 6.269 6.371 5,685,293 +0.06(+1.00%)
Nov 22, 2004 6.241 6.339 6.190 6.308 4,242,763 +0.04(+0.63%)
Nov 19, 2004 6.422 6.422 6.253 6.269 5,408,469 -0.15(-2.33%)
Nov 18, 2004 6.509 6.509 6.410 6.418 3,968,733 -0.07(-1.15%)
Nov 17, 2004 6.564 6.568 6.465 6.493 4,922,632 -0.02(-0.36%)
Nov 16, 2004 6.505 6.517 6.477 6.517 4,769,744 +0.01(+0.18%)
Nov 15, 2004 6.418 6.521 6.375 6.505 6,312,844 +0.09(+1.35%)
Nov 12, 2004 6.387 6.438 6.332 6.418 7,316,265 +0.00(+0.00%)
Nov 11, 2004 6.418 6.450 6.400 6.418 10,019,993 +0.05(+0.74%)
Nov 10, 2004 6.434 6.434 6.347 6.371 8,413,401 +0.01(+0.19%)
Nov 09, 2004 6.359 6.398 6.312 6.359 5,870,688 +0.02(+0.31%)
Nov 08, 2004 6.383 6.391 6.280 6.339 6,622,429 -0.04(-0.68%)
Nov 05, 2004 6.292 6.434 6.280 6.383 13,062,003 +0.15(+2.34%)
Nov 04, 2004 6.040 6.245 6.040 6.237 6,909,411 +0.18(+2.92%)
Nov 03, 2004 6.036 6.083 6.005 6.060 5,537,738 +0.06(+0.92%)
Nov 02, 2004 5.997 6.040 5.934 6.005 8,458,099 +0.04(+0.59%)
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.