Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.432 7.446 7.400 7.414 159,619 -0.01(-0.12%)
Dec 30, 2004 7.423 7.432 7.391 7.423 433,438 +0.01(+0.09%)
Dec 29, 2004 7.386 7.450 7.363 7.416 1,331,029 -0.05(-0.62%)
Dec 28, 2004 7.455 7.483 7.446 7.462 274,684 +0.01(+0.19%)
Dec 27, 2004 7.423 7.488 7.423 7.448 786,419 +0.04(+0.59%)
Dec 23, 2004 7.368 7.407 7.351 7.405 824,918 +0.13(+1.78%)
Dec 22, 2004 7.240 7.305 7.220 7.275 802,424 +0.12(+1.75%)
Dec 21, 2004 7.132 7.166 7.088 7.150 654,051 +0.01(+0.19%)
Dec 20, 2004 7.127 7.166 7.106 7.136 487,510 -0.03(-0.36%)
Dec 17, 2004 7.134 7.173 7.099 7.162 1,625,612 -0.16(-2.15%)
Dec 16, 2004 7.351 7.374 7.296 7.319 488,808 -0.02(-0.28%)
Dec 15, 2004 7.393 7.414 7.305 7.340 894,562 +0.10(+1.41%)
Dec 14, 2004 7.206 7.252 7.194 7.238 942,145 +0.09(+1.23%)
Dec 13, 2004 7.088 7.155 7.065 7.150 809,345 +0.06(+0.91%)
Dec 10, 2004 6.991 7.095 6.991 7.085 1,999,788 -0.00(-0.03%)
Dec 09, 2004 7.037 7.106 6.975 7.088 795,070 +0.15(+2.23%)
Dec 08, 2004 6.910 6.958 6.880 6.933 638,911 -0.04(-0.63%)
Dec 07, 2004 7.039 7.076 6.970 6.977 669,191 -0.06(-0.92%)
Dec 06, 2004 7.051 7.055 7.014 7.042 1,601,388 -0.01(-0.20%)
Dec 03, 2004 7.000 7.072 6.998 7.055 1,637,724 +0.08(+1.09%)
Dec 02, 2004 6.986 7.018 6.958 6.979 2,793,129 +0.07(+1.04%)
Dec 01, 2004 6.854 6.924 6.850 6.907 1,623,017 +0.11(+1.60%)
Nov 30, 2004 6.889 6.894 6.797 6.799 785,554 -0.13(-1.87%)
Nov 29, 2004 6.933 6.956 6.901 6.928 1,679,684 +0.03(+0.47%)
Nov 26, 2004 6.861 6.914 6.852 6.896 424,354 +0.05(+0.78%)
Nov 24, 2004 6.887 6.905 6.822 6.843 2,298,697 -0.02(-0.24%)
Nov 23, 2004 6.854 6.870 6.797 6.859 997,082 +0.06(+0.82%)
Nov 22, 2004 6.739 6.820 6.716 6.803 503,948 +0.07(+1.03%)
Nov 19, 2004 6.864 6.866 6.718 6.734 972,426 -0.04(-0.65%)
Nov 18, 2004 6.750 6.792 6.741 6.778 2,712,670 +0.03(+0.38%)
Nov 17, 2004 6.718 6.783 6.704 6.753 2,657,733 +0.06(+0.90%)
Nov 16, 2004 6.688 6.748 6.656 6.692 446,416 -0.07(-1.03%)
Nov 15, 2004 6.778 6.778 6.718 6.762 708,988 -0.08(-1.22%)
Nov 12, 2004 6.792 6.852 6.766 6.845 587,002 +0.02(+0.27%)
Nov 11, 2004 6.760 6.843 6.755 6.827 2,023,147 +0.17(+2.61%)
Nov 10, 2004 6.718 6.739 6.653 6.653 2,896,081 +0.01(+0.17%)
Nov 09, 2004 6.646 6.681 6.595 6.642 661,837 +0.06(+0.88%)
Nov 08, 2004 6.635 6.658 6.577 6.584 839,625 -0.03(-0.42%)
Nov 05, 2004 6.656 6.672 6.554 6.612 782,958 -0.03(-0.52%)
Nov 04, 2004 6.545 6.658 6.528 6.646 6,769,780 +0.16(+2.42%)
Nov 03, 2004 6.503 6.526 6.450 6.489 3,991,358 +0.12(+1.89%)
Nov 02, 2004 6.362 6.420 6.348 6.369 656,647 +0.00(+0.07%)
Nov 01, 2004 6.357 6.383 6.325 6.364 621,176 +0.02(+0.36%)
Oct 29, 2004 6.325 6.360 6.304 6.341 431,708 +0.06(+1.03%)
Oct 28, 2004 6.263 6.309 6.246 6.276 1,244,947 +0.08(+1.27%)
Oct 27, 2004 6.168 6.207 6.103 6.198 504,381 +0.00(+0.00%)
Oct 26, 2004 6.163 6.198 6.087 6.198 535,959 +0.05(+0.75%)
Oct 25, 2004 6.124 6.154 6.091 6.152 698,606 +0.08(+1.26%)
Oct 22, 2004 6.133 6.152 6.075 6.075 3,432,040 -0.19(-3.03%)
Oct 21, 2004 6.189 6.265 6.177 6.265 1,676,656 +0.10(+1.69%)
Oct 20, 2004 6.158 6.184 6.135 6.161 645,832 +0.06(+0.91%)
Oct 19, 2004 6.170 6.177 6.091 6.105 452,472 +0.00(+0.00%)
Oct 18, 2004 6.068 6.110 6.043 6.105 427,815 +0.00(+0.04%)
Oct 15, 2004 6.061 6.138 6.034 6.103 718,505 +0.11(+1.77%)
Oct 14, 2004 6.029 6.048 5.974 5.997 1,687,903 -0.02(-0.27%)
Oct 13, 2004 6.082 6.085 5.987 6.013 1,511,845 -0.05(-0.84%)
Oct 12, 2004 6.078 6.085 5.999 6.064 1,906,785 -0.13(-2.09%)
Oct 11, 2004 6.195 6.209 6.172 6.193 641,074 +0.01(+0.19%)
Oct 08, 2004 6.212 6.256 6.163 6.182 488,375 -0.01(-0.15%)
Oct 07, 2004 6.207 6.230 6.170 6.191 1,327,136 +0.01(+0.15%)
Oct 06, 2004 6.138 6.189 6.119 6.182 296,313 +0.00(+0.04%)
Oct 05, 2004 6.172 6.212 6.140 6.179 592,193 +0.01(+0.11%)
Oct 04, 2004 6.126 6.216 6.126 6.172 934,359 +0.05(+0.79%)
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.