Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.618 6.637 6.514 6.560 5,147,381 -0.05(-0.81%)
Jan 28, 2005 6.587 6.637 6.549 6.614 7,460,795 -0.02(-0.29%)
Jan 27, 2005 6.560 6.656 6.533 6.633 5,635,087 +0.09(+1.41%)
Jan 26, 2005 6.522 6.556 6.483 6.541 5,634,827 +0.03(+0.47%)
Jan 25, 2005 6.529 6.587 6.503 6.510 6,426,471 -0.01(-0.18%)
Jan 24, 2005 6.464 6.560 6.460 6.522 6,709,033 +0.07(+1.13%)
Jan 21, 2005 6.506 6.560 6.445 6.449 6,604,506 -0.06(-0.88%)
Jan 20, 2005 6.522 6.572 6.491 6.506 6,583,392 -0.02(-0.29%)
Jan 19, 2005 6.503 6.564 6.491 6.526 7,643,001 +0.00(+0.06%)
Jan 18, 2005 6.372 6.522 6.364 6.522 7,448,544 +0.08(+1.31%)
Jan 14, 2005 6.407 6.445 6.372 6.437 4,775,409 +0.08(+1.33%)
Jan 13, 2005 6.407 6.418 6.322 6.353 4,446,188 -0.05(-0.72%)
Jan 12, 2005 6.361 6.410 6.334 6.399 6,955,102 +0.02(+0.30%)
Jan 11, 2005 6.468 6.468 6.376 6.380 6,239,834 -0.09(-1.36%)
Jan 10, 2005 6.341 6.529 6.341 6.468 6,040,945 +0.09(+1.38%)
Jan 07, 2005 6.330 6.410 6.330 6.380 10,284,074 +0.08(+1.28%)
Jan 06, 2005 6.387 6.387 6.276 6.299 8,555,334 -0.05(-0.79%)
Jan 05, 2005 6.414 6.437 6.292 6.349 7,451,933 -0.05(-0.84%)
Jan 04, 2005 6.579 6.579 6.364 6.403 6,827,897 -0.18(-2.68%)
Jan 03, 2005 6.790 6.806 6.572 6.579 9,084,226 -0.15(-2.22%)
Dec 31, 2004 6.602 6.809 6.556 6.729 6,506,235 +0.13(+1.92%)
Dec 30, 2004 6.629 6.664 6.572 6.602 3,336,009 +0.01(+0.12%)
Dec 29, 2004 6.552 6.625 6.536 6.595 3,892,793 +0.02(+0.35%)
Dec 28, 2004 6.545 6.652 6.529 6.572 3,802,081 +0.00(+0.06%)
Dec 27, 2004 6.510 6.621 6.472 6.568 4,866,121 +0.03(+0.53%)
Dec 23, 2004 6.625 6.629 6.426 6.533 5,406,222 -0.06(-0.87%)
Dec 22, 2004 6.522 6.652 6.510 6.591 9,495,819 +0.07(+1.06%)
Dec 21, 2004 6.510 6.583 6.487 6.522 7,329,680 +0.02(+0.29%)
Dec 20, 2004 6.587 6.587 6.437 6.503 7,496,507 +0.01(+0.18%)
Dec 17, 2004 6.483 6.587 6.476 6.491 8,844,413 -0.13(-1.91%)
Dec 16, 2004 6.679 6.733 6.568 6.618 6,154,074 -0.09(-1.37%)
Dec 15, 2004 6.687 6.729 6.602 6.710 6,833,371 -0.01(-0.11%)
Dec 14, 2004 6.529 6.717 6.522 6.717 12,042,009 +0.18(+2.76%)
Dec 13, 2004 6.518 6.541 6.403 6.537 6,377,466 +0.03(+0.47%)
Dec 10, 2004 6.733 6.748 6.315 6.506 11,003,514 -0.03(-0.53%)
Dec 09, 2004 6.311 6.556 6.180 6.541 15,312,852 +0.19(+3.02%)
Dec 08, 2004 6.230 6.384 6.061 6.349 14,054,354 +0.12(+1.97%)
Dec 07, 2004 6.061 6.253 5.958 6.226 24,469,282 +0.09(+1.44%)
Dec 06, 2004 6.077 6.157 6.019 6.138 10,001,772 +0.03(+0.50%)
Dec 03, 2004 6.203 6.230 6.081 6.107 7,843,975 -0.10(-1.55%)
Dec 02, 2004 6.292 6.295 6.115 6.203 7,963,882 -0.14(-2.24%)
Dec 01, 2004 6.246 6.376 6.192 6.345 10,207,178 +0.14(+2.22%)
Nov 30, 2004 6.215 6.234 6.096 6.207 10,700,098 -0.02(-0.31%)
Nov 29, 2004 6.253 6.272 6.173 6.226 5,842,317 -0.01(-0.18%)
Nov 26, 2004 6.249 6.261 6.223 6.238 1,829,878 +0.00(+0.00%)
Nov 24, 2004 6.253 6.269 6.207 6.238 4,831,974 +0.03(+0.49%)
Nov 23, 2004 6.119 6.223 6.107 6.207 5,835,279 +0.06(+1.00%)
Nov 22, 2004 6.081 6.176 6.031 6.146 4,354,694 +0.04(+0.63%)
Nov 19, 2004 6.257 6.257 6.092 6.107 5,551,153 -0.15(-2.33%)
Nov 18, 2004 6.341 6.341 6.246 6.253 4,073,435 -0.07(-1.15%)
Nov 17, 2004 6.395 6.399 6.299 6.326 5,052,498 -0.02(-0.36%)
Nov 16, 2004 6.338 6.349 6.311 6.349 4,895,577 +0.01(+0.18%)
Nov 15, 2004 6.253 6.353 6.211 6.338 6,479,386 +0.08(+1.35%)
Nov 12, 2004 6.223 6.272 6.169 6.253 7,509,279 +0.00(+0.00%)
Nov 11, 2004 6.253 6.284 6.236 6.253 10,284,335 +0.05(+0.74%)
Nov 10, 2004 6.269 6.269 6.184 6.207 8,635,359 +0.01(+0.19%)
Nov 09, 2004 6.196 6.234 6.150 6.196 6,025,566 +0.02(+0.31%)
Nov 08, 2004 6.219 6.226 6.119 6.176 6,797,139 -0.04(-0.68%)
Nov 05, 2004 6.130 6.269 6.119 6.219 13,406,598 +0.14(+2.34%)
Nov 04, 2004 5.885 6.084 5.885 6.077 7,091,692 +0.17(+2.92%)
Nov 03, 2004 5.881 5.927 5.850 5.904 5,683,832 +0.05(+0.92%)
Nov 02, 2004 5.843 5.885 5.781 5.850 8,681,236 +0.03(+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.