Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.846 6.939 6.846 6.905 545,987 +0.20(+3.02%)
Jan 28, 2005 6.711 6.745 6.686 6.703 169,281 -0.04(-0.63%)
Jan 27, 2005 6.753 6.770 6.652 6.745 535,681 -0.01(-0.12%)
Jan 26, 2005 6.652 6.753 6.644 6.753 340,576 +0.04(+0.63%)
Jan 25, 2005 6.686 6.804 6.686 6.711 879,337 +0.23(+3.52%)
Jan 24, 2005 6.576 6.627 6.475 6.483 518,860 -0.20(-3.03%)
Jan 21, 2005 6.720 6.753 6.652 6.686 433,923 -0.03(-0.50%)
Jan 20, 2005 6.753 6.779 6.694 6.720 1,235,195 +0.21(+3.24%)
Jan 19, 2005 6.483 6.551 6.432 6.508 966,999 +0.23(+3.63%)
Jan 18, 2005 6.205 6.281 6.205 6.281 259,667 -0.04(-0.67%)
Jan 14, 2005 6.188 6.348 6.179 6.323 843,917 +0.08(+1.22%)
Jan 13, 2005 6.255 6.281 6.221 6.247 316,528 -0.11(-1.73%)
Jan 12, 2005 6.331 6.357 6.247 6.357 380,615 +0.14(+2.31%)
Jan 11, 2005 6.264 6.331 6.213 6.213 473,726 -0.02(-0.27%)
Jan 10, 2005 6.289 6.331 6.221 6.230 679,375 +0.07(+1.10%)
Jan 07, 2005 6.103 6.179 6.079 6.162 561,387 -0.06(-0.95%)
Jan 06, 2005 6.221 6.289 6.205 6.221 325,768 +0.00(+0.00%)
Jan 05, 2005 6.331 6.348 6.213 6.221 840,600 -0.17(-2.64%)
Jan 04, 2005 6.627 6.660 6.365 6.390 523,124 -0.30(-4.42%)
Jan 03, 2005 6.686 6.829 6.686 6.686 468,040 +0.06(+0.89%)
Dec 31, 2004 6.618 6.711 6.601 6.627 336,429 -0.01(-0.13%)
Dec 30, 2004 6.635 6.694 6.618 6.635 288,216 -0.11(-1.63%)
Dec 29, 2004 6.745 6.787 6.686 6.745 158,619 -0.08(-1.24%)
Dec 28, 2004 6.728 6.846 6.728 6.829 271,513 +0.10(+1.51%)
Dec 27, 2004 6.720 6.770 6.686 6.728 269,854 +0.06(+0.89%)
Dec 23, 2004 6.694 6.720 6.669 6.669 115,381 -0.07(-1.00%)
Dec 22, 2004 6.745 6.745 6.660 6.736 216,902 -0.01(-0.13%)
Dec 21, 2004 6.686 6.745 6.660 6.745 289,400 +0.03(+0.38%)
Dec 20, 2004 6.711 6.745 6.669 6.720 409,402 +0.24(+3.78%)
Dec 17, 2004 6.517 6.584 6.466 6.475 271,157 -0.07(-1.03%)
Dec 16, 2004 6.660 6.669 6.525 6.542 240,357 -0.11(-1.65%)
Dec 15, 2004 6.669 6.694 6.584 6.652 496,944 +0.23(+3.55%)
Dec 14, 2004 6.348 6.441 6.348 6.424 490,192 -0.03(-0.52%)
Dec 13, 2004 6.416 6.458 6.382 6.458 197,830 +0.04(+0.66%)
Dec 10, 2004 6.441 6.458 6.373 6.416 364,742 -0.24(-3.55%)
Dec 09, 2004 6.475 6.652 6.449 6.652 577,735 +0.19(+3.01%)
Dec 08, 2004 6.500 6.517 6.390 6.458 424,446 -0.18(-2.67%)
Dec 07, 2004 6.795 6.795 6.635 6.635 300,299 -0.13(-1.87%)
Dec 06, 2004 6.745 6.787 6.677 6.762 379,312 -0.08(-1.11%)
Dec 03, 2004 6.922 6.939 6.779 6.838 418,523 -0.15(-2.17%)
Dec 02, 2004 6.964 7.032 6.947 6.990 926,248 +0.17(+2.48%)
Dec 01, 2004 6.694 6.821 6.686 6.821 809,445 +0.32(+4.94%)
Nov 30, 2004 6.584 6.593 6.500 6.500 375,759 -0.13(-1.91%)
Nov 29, 2004 6.584 6.627 6.500 6.627 600,953 +0.13(+1.95%)
Nov 26, 2004 6.458 6.534 6.458 6.500 333,705 +0.06(+0.92%)
Nov 24, 2004 6.289 6.458 6.289 6.441 776,276 +0.11(+1.73%)
Nov 23, 2004 6.264 6.331 6.103 6.331 423,143 +0.15(+2.46%)
Nov 22, 2004 6.162 6.230 6.120 6.179 436,055 +0.02(+0.27%)
Nov 19, 2004 6.230 6.264 6.120 6.162 181,127 -0.07(-1.08%)
Nov 18, 2004 6.247 6.289 6.196 6.230 420,655 -0.17(-2.64%)
Nov 17, 2004 6.373 6.432 6.331 6.399 420,774 +0.03(+0.40%)
Nov 16, 2004 6.458 6.458 6.289 6.373 1,041,155 -0.24(-3.70%)
Nov 15, 2004 6.500 6.635 6.500 6.618 466,855 +0.09(+1.42%)
Nov 12, 2004 6.432 6.568 6.432 6.525 358,226 +0.08(+1.31%)
Nov 11, 2004 6.458 6.475 6.390 6.441 533,194 +0.07(+1.06%)
Nov 10, 2004 6.314 6.449 6.314 6.373 510,331 +0.13(+2.03%)
Nov 09, 2004 6.297 6.297 6.221 6.247 385,591 -0.05(-0.80%)
Nov 08, 2004 6.205 6.314 6.162 6.297 1,189,587 +0.09(+1.50%)
Nov 05, 2004 6.162 6.213 6.137 6.205 1,136,280 +0.03(+0.41%)
Nov 04, 2004 6.036 6.205 5.994 6.179 1,368,108 +0.14(+2.38%)
Nov 03, 2004 6.019 6.061 6.002 6.036 567,784 -0.02(-0.28%)
Nov 02, 2004 6.036 6.112 6.036 6.053 469,817 -0.03(-0.42%)
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.