Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.920 6.950 6.710 6.770 52,655 -0.11(-1.60%)
Jan 28, 2005 6.970 6.980 6.600 6.880 152,243 +0.01(+0.15%)
Jan 27, 2005 7.100 7.300 6.760 6.870 71,929 -0.17(-2.41%)
Jan 26, 2005 6.950 7.120 6.900 7.040 157,180 +0.06(+0.86%)
Jan 25, 2005 7.470 7.470 6.770 6.980 194,785 -0.08(-1.13%)
Jan 24, 2005 7.670 7.720 7.010 7.060 245,532 -0.48(-6.37%)
Jan 21, 2005 7.010 7.580 7.010 7.540 1,433,189 +0.39(+5.45%)
Jan 20, 2005 7.300 7.400 6.900 7.150 75,011 -0.15(-2.05%)
Jan 19, 2005 7.035 7.300 7.010 7.300 190,092 +0.29(+4.14%)
Jan 18, 2005 7.140 7.190 6.950 7.010 35,282 -0.13(-1.82%)
Jan 14, 2005 6.880 7.200 6.800 7.140 80,133 +0.14(+2.00%)
Jan 13, 2005 6.710 7.090 6.710 7.000 34,904 +0.09(+1.30%)
Jan 12, 2005 7.000 7.000 6.790 6.910 38,585 -0.15(-2.12%)
Jan 11, 2005 7.000 7.200 6.880 7.060 45,149 +0.04(+0.57%)
Jan 10, 2005 7.220 7.220 6.700 7.020 65,847 -0.08(-1.13%)
Jan 07, 2005 6.640 7.190 6.400 7.100 222,112 +0.60(+9.23%)
Jan 06, 2005 6.400 6.580 6.400 6.500 64,482 +0.06(+0.93%)
Jan 05, 2005 6.620 6.620 6.110 6.440 235,405 +0.20(+3.21%)
Jan 04, 2005 6.520 6.570 6.230 6.240 75,640 -0.31(-4.73%)
Jan 03, 2005 6.840 6.980 6.438 6.550 52,704 -0.29(-4.24%)
Dec 31, 2004 6.570 6.930 6.250 6.840 46,100 +0.29(+4.43%)
Dec 30, 2004 6.400 6.690 6.400 6.550 51,100 +0.01(+0.15%)
Dec 29, 2004 6.600 6.650 6.420 6.540 82,200 -0.16(-2.39%)
Dec 28, 2004 6.510 6.770 6.510 6.700 55,800 +0.08(+1.21%)
Dec 27, 2004 6.580 6.820 6.540 6.620 54,200 +0.12(+1.85%)
Dec 23, 2004 6.360 6.580 6.360 6.500 31,600 +0.16(+2.52%)
Dec 22, 2004 6.380 6.510 6.261 6.340 23,600 -0.07(-1.09%)
Dec 21, 2004 6.340 6.550 6.240 6.410 74,400 +0.23(+3.72%)
Dec 20, 2004 6.090 6.289 6.090 6.180 47,000 +0.04(+0.65%)
Dec 17, 2004 6.320 6.320 6.140 6.140 29,400 -0.06(-0.97%)
Dec 16, 2004 6.100 6.290 6.100 6.200 83,500 -0.01(-0.16%)
Dec 15, 2004 6.120 6.310 6.120 6.210 40,600 -0.08(-1.27%)
Dec 14, 2004 6.300 6.400 6.240 6.290 46,700 +0.04(+0.64%)
Dec 13, 2004 6.210 6.290 6.130 6.250 27,500 +0.08(+1.30%)
Dec 10, 2004 6.260 6.300 6.150 6.170 37,400 -0.10(-1.59%)
Dec 09, 2004 6.380 6.530 6.230 6.270 28,200 -0.06(-0.95%)
Dec 08, 2004 6.500 6.590 6.330 6.330 39,800 -0.27(-4.09%)
Dec 07, 2004 6.750 6.770 6.510 6.600 50,000 -0.03(-0.45%)
Dec 06, 2004 6.620 6.700 6.620 6.630 41,300 -0.02(-0.30%)
Dec 03, 2004 6.740 6.750 6.610 6.650 9,900 -0.06(-0.89%)
Dec 02, 2004 6.670 6.730 6.550 6.710 65,000 +0.00(+0.00%)
Dec 01, 2004 6.250 6.900 6.200 6.710 176,200 +0.39(+6.17%)
Nov 30, 2004 6.010 6.440 6.010 6.320 75,200 +0.22(+3.61%)
Nov 29, 2004 6.100 6.360 6.000 6.100 62,000 -0.04(-0.65%)
Nov 26, 2004 6.050 6.140 6.000 6.140 43,600 -0.03(-0.49%)
Nov 24, 2004 6.100 6.390 6.010 6.170 28,800 +0.12(+1.98%)
Nov 23, 2004 5.950 6.200 5.950 6.050 135,400 +0.01(+0.17%)
Nov 22, 2004 6.190 6.400 5.760 6.040 104,500 -0.22(-3.51%)
Nov 19, 2004 6.570 6.570 6.240 6.260 44,900 -0.26(-3.97%)
Nov 18, 2004 6.650 6.800 6.430 6.519 61,600 -0.13(-1.97%)
Nov 17, 2004 7.070 7.070 6.560 6.650 90,700 -0.30(-4.32%)
Nov 16, 2004 7.000 7.060 6.850 6.950 36,200 -0.16(-2.25%)
Nov 15, 2004 7.190 7.280 7.050 7.110 21,600 +0.03(+0.42%)
Nov 12, 2004 7.210 7.300 7.000 7.080 23,900 -0.14(-1.94%)
Nov 11, 2004 7.210 7.300 7.010 7.220 43,900 +0.02(+0.28%)
Nov 10, 2004 7.230 7.300 6.890 7.200 35,000 +0.09(+1.27%)
Nov 09, 2004 7.140 7.300 6.830 7.110 31,200 +0.16(+2.30%)
Nov 08, 2004 7.020 7.180 6.820 6.950 37,700 +0.00(+0.00%)
Nov 05, 2004 6.870 7.240 6.791 6.950 36,500 +0.02(+0.29%)
Nov 04, 2004 6.620 7.000 6.620 6.930 41,600 +0.32(+4.84%)
Nov 03, 2004 6.890 7.050 6.550 6.610 24,000 -0.04(-0.60%)
Nov 02, 2004 6.600 6.850 6.520 6.650 46,800 +0.05(+0.76%)
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.