Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.231 6.287 6.205 6.257 2,274,827 +0.03(+0.45%)
Dec 30, 2004 6.177 6.252 6.151 6.229 2,018,274 +0.07(+1.20%)
Dec 29, 2004 6.129 6.196 6.101 6.155 1,408,731 +0.00(+0.00%)
Dec 28, 2004 6.051 6.155 6.033 6.155 2,244,373 +0.11(+1.87%)
Dec 27, 2004 6.057 6.133 6.005 6.042 2,159,932 -0.02(-0.25%)
Dec 23, 2004 6.138 6.140 6.036 6.057 2,770,859 -0.07(-1.13%)
Dec 22, 2004 6.122 6.177 6.020 6.127 6,304,454 +0.19(+3.14%)
Dec 21, 2004 5.869 5.942 5.849 5.940 3,859,361 +0.05(+0.88%)
Dec 20, 2004 5.971 6.014 5.836 5.888 3,779,535 -0.07(-1.09%)
Dec 17, 2004 6.059 6.066 5.949 5.953 4,035,626 -0.07(-1.12%)
Dec 16, 2004 6.001 6.057 5.990 6.020 3,412,702 -0.03(-0.43%)
Dec 15, 2004 6.007 6.057 5.906 6.046 3,361,945 +0.05(+0.90%)
Dec 14, 2004 5.832 6.005 5.832 5.992 4,255,264 +0.12(+2.10%)
Dec 13, 2004 5.947 5.955 5.830 5.869 2,811,926 -0.01(-0.15%)
Dec 10, 2004 5.851 5.908 5.825 5.877 1,889,536 -0.03(-0.51%)
Dec 09, 2004 5.932 5.951 5.821 5.908 2,872,372 -0.00(-0.04%)
Dec 08, 2004 5.824 5.927 5.786 5.910 2,032,578 +0.11(+1.91%)
Dec 07, 2004 5.808 5.851 5.754 5.799 3,349,025 -0.02(-0.41%)
Dec 06, 2004 5.958 5.960 5.778 5.823 4,555,652 -0.04(-0.67%)
Dec 03, 2004 5.908 5.932 5.808 5.862 3,084,167 -0.08(-1.42%)
Dec 02, 2004 5.906 6.038 5.819 5.947 3,595,426 -0.04(-0.65%)
Dec 01, 2004 5.810 6.042 5.810 5.986 6,642,679 +0.16(+2.68%)
Nov 30, 2004 5.973 5.973 5.708 5.830 5,442,050 -0.14(-2.36%)
Nov 29, 2004 6.122 6.125 5.895 5.971 3,899,044 -0.09(-1.50%)
Nov 26, 2004 6.046 6.070 6.014 6.062 980,990 +0.03(+0.50%)
Nov 24, 2004 6.090 6.142 5.977 6.031 2,715,026 -0.02(-0.39%)
Nov 23, 2004 6.023 6.138 5.981 6.055 4,873,113 +0.07(+1.20%)
Nov 22, 2004 5.869 6.007 5.869 5.984 2,802,236 +0.08(+1.36%)
Nov 19, 2004 6.014 6.014 5.864 5.903 3,918,424 -0.14(-2.37%)
Nov 18, 2004 6.083 6.131 6.014 6.046 3,779,073 -0.03(-0.53%)
Nov 17, 2004 6.190 6.194 6.027 6.079 6,383,358 +0.14(+2.33%)
Nov 16, 2004 6.096 6.120 5.875 5.940 6,031,752 -0.19(-3.14%)
Nov 15, 2004 6.177 6.209 6.048 6.133 6,692,975 +0.07(+1.11%)
Nov 12, 2004 5.940 6.068 5.919 6.066 5,490,500 +0.07(+1.16%)
Nov 11, 2004 6.031 6.040 5.934 5.997 2,490,312 +0.00(+0.04%)
Nov 10, 2004 5.884 6.066 5.845 5.994 5,329,924 +0.14(+2.44%)
Nov 09, 2004 5.832 5.888 5.786 5.851 4,994,468 -0.04(-0.70%)
Nov 08, 2004 5.903 5.947 5.862 5.893 5,879,020 -0.01(-0.22%)
Nov 05, 2004 6.064 6.112 5.851 5.906 7,905,600 -0.15(-2.50%)
Nov 04, 2004 5.851 6.096 5.773 6.057 14,547,357 +0.29(+5.04%)
Nov 03, 2004 5.838 5.851 5.654 5.767 10,646,929 -0.03(-0.45%)
Nov 02, 2004 5.726 5.821 5.704 5.793 7,804,087 +0.09(+1.52%)
Nov 01, 2004 5.667 5.745 5.598 5.706 8,001,115 +0.01(+0.23%)
Oct 29, 2004 5.520 5.704 5.440 5.693 11,396,745 +0.19(+3.51%)
Oct 28, 2004 5.429 5.563 5.420 5.500 9,087,311 +0.12(+2.24%)
Oct 27, 2004 5.169 5.420 5.091 5.380 11,360,754 +0.22(+4.22%)
Oct 26, 2004 5.019 5.193 4.991 5.162 7,844,231 +0.17(+3.48%)
Oct 25, 2004 5.039 5.047 4.967 4.989 5,582,324 -0.03(-0.65%)
Oct 22, 2004 5.011 5.076 5.000 5.021 7,709,033 +0.00(+0.04%)
Oct 21, 2004 5.008 5.067 4.954 5.019 9,679,320 +0.01(+0.17%)
Oct 20, 2004 5.039 5.065 4.969 5.011 7,728,874 -0.03(-0.64%)
Oct 19, 2004 5.043 5.115 5.000 5.043 5,323,003 -0.04(-0.73%)
Oct 18, 2004 5.004 5.106 4.985 5.080 2,832,228 +0.08(+1.65%)
Oct 15, 2004 5.011 5.052 4.941 4.998 8,786,923 -0.03(-0.60%)
Oct 14, 2004 5.117 5.136 5.013 5.028 5,177,654 -0.06(-1.23%)
Oct 13, 2004 5.050 5.130 4.995 5.091 5,345,151 +0.08(+1.64%)
Oct 12, 2004 4.991 5.073 4.952 5.008 6,291,073 -0.02(-0.47%)
Oct 11, 2004 5.054 5.121 5.000 5.032 5,652,922 -0.04(-0.85%)
Oct 08, 2004 5.242 5.253 5.063 5.076 7,018,741 -0.01(-0.13%)
Oct 07, 2004 4.954 5.390 4.896 5.082 11,353,832 -0.15(-2.78%)
Oct 06, 2004 5.169 5.260 5.147 5.227 4,794,671 +0.05(+0.96%)
Oct 05, 2004 5.190 5.212 5.134 5.177 3,256,740 -0.01(-0.13%)
Oct 04, 2004 5.076 5.275 5.065 5.184 5,430,976 +0.09(+1.79%)
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.