Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.037 8.053 8.002 8.018 147,600 -0.01(-0.12%)
Dec 30, 2004 8.027 8.037 7.992 8.027 400,800 +0.01(+0.09%)
Dec 29, 2004 7.987 8.056 7.963 8.020 1,230,800 -0.05(-0.62%)
Dec 28, 2004 8.062 8.092 8.053 8.070 254,000 +0.02(+0.19%)
Dec 27, 2004 8.027 8.098 8.027 8.055 727,200 +0.05(+0.59%)
Dec 23, 2004 7.968 8.010 7.950 8.008 762,800 +0.14(+1.78%)
Dec 22, 2004 7.830 7.900 7.808 7.867 742,000 +0.13(+1.75%)
Dec 21, 2004 7.713 7.750 7.665 7.732 604,800 +0.01(+0.19%)
Dec 20, 2004 7.707 7.750 7.685 7.718 450,800 -0.03(-0.36%)
Dec 17, 2004 7.715 7.758 7.678 7.745 1,503,200 -0.17(-2.15%)
Dec 16, 2004 7.950 7.975 7.890 7.915 452,000 -0.02(-0.28%)
Dec 15, 2004 7.995 8.018 7.900 7.938 827,200 +0.11(+1.41%)
Dec 14, 2004 7.793 7.843 7.780 7.827 871,200 +0.09(+1.23%)
Dec 13, 2004 7.665 7.737 7.640 7.732 748,400 +0.07(+0.91%)
Dec 10, 2004 7.560 7.673 7.560 7.662 1,849,200 -0.00(-0.03%)
Dec 09, 2004 7.610 7.685 7.543 7.665 735,200 +0.17(+2.23%)
Dec 08, 2004 7.473 7.525 7.440 7.497 590,800 -0.05(-0.63%)
Dec 07, 2004 7.612 7.652 7.537 7.545 618,800 -0.07(-0.92%)
Dec 06, 2004 7.625 7.630 7.585 7.615 1,480,800 -0.01(-0.20%)
Dec 03, 2004 7.570 7.647 7.567 7.630 1,514,400 +0.08(+1.09%)
Dec 02, 2004 7.555 7.590 7.525 7.548 2,582,800 +0.08(+1.04%)
Dec 01, 2004 7.412 7.487 7.407 7.470 1,500,800 +0.12(+1.60%)
Nov 30, 2004 7.450 7.455 7.350 7.353 726,400 -0.14(-1.87%)
Nov 29, 2004 7.497 7.522 7.463 7.492 1,553,200 +0.04(+0.47%)
Nov 26, 2004 7.420 7.478 7.410 7.457 392,400 +0.06(+0.78%)
Nov 24, 2004 7.447 7.468 7.378 7.400 2,125,600 -0.02(-0.24%)
Nov 23, 2004 7.412 7.430 7.350 7.418 922,000 +0.06(+0.82%)
Nov 22, 2004 7.287 7.375 7.263 7.357 466,000 +0.08(+1.03%)
Nov 19, 2004 7.423 7.425 7.265 7.282 899,200 -0.05(-0.65%)
Nov 18, 2004 7.300 7.345 7.290 7.330 2,508,400 +0.03(+0.38%)
Nov 17, 2004 7.265 7.335 7.250 7.303 2,457,600 +0.07(+0.90%)
Nov 16, 2004 7.232 7.298 7.197 7.237 412,800 -0.08(-1.03%)
Nov 15, 2004 7.330 7.330 7.265 7.312 655,600 -0.09(-1.22%)
Nov 12, 2004 7.345 7.410 7.317 7.402 542,800 +0.02(+0.27%)
Nov 11, 2004 7.310 7.400 7.305 7.383 1,870,800 +0.19(+2.61%)
Nov 10, 2004 7.265 7.287 7.195 7.195 2,678,000 +0.01(+0.17%)
Nov 09, 2004 7.188 7.225 7.133 7.183 612,000 +0.06(+0.88%)
Nov 08, 2004 7.175 7.200 7.112 7.120 776,400 -0.03(-0.42%)
Nov 05, 2004 7.197 7.215 7.088 7.150 724,000 -0.04(-0.52%)
Nov 04, 2004 7.077 7.200 7.060 7.188 6,260,000 +0.17(+2.42%)
Nov 03, 2004 7.032 7.058 6.975 7.018 3,690,800 +0.13(+1.89%)
Nov 02, 2004 6.880 6.942 6.865 6.888 607,200 +0.00(+0.07%)
Nov 01, 2004 6.875 6.902 6.840 6.883 574,400 +0.03(+0.36%)
Oct 29, 2004 6.840 6.878 6.817 6.857 399,200 +0.07(+1.03%)
Oct 28, 2004 6.772 6.822 6.755 6.787 1,151,200 +0.08(+1.27%)
Oct 27, 2004 6.670 6.713 6.600 6.702 466,400 +0.00(+0.00%)
Oct 26, 2004 6.665 6.702 6.582 6.702 495,600 +0.05(+0.75%)
Oct 25, 2004 6.622 6.655 6.588 6.652 646,000 +0.08(+1.26%)
Oct 22, 2004 6.633 6.652 6.570 6.570 3,173,600 -0.21(-3.03%)
Oct 21, 2004 6.692 6.775 6.680 6.775 1,550,400 +0.11(+1.69%)
Oct 20, 2004 6.660 6.688 6.635 6.662 597,200 +0.06(+0.91%)
Oct 19, 2004 6.673 6.680 6.588 6.603 418,400 +0.00(+0.00%)
Oct 18, 2004 6.562 6.607 6.535 6.603 395,600 +0.00(+0.04%)
Oct 15, 2004 6.555 6.638 6.525 6.600 664,400 +0.11(+1.77%)
Oct 14, 2004 6.520 6.540 6.460 6.485 1,560,800 -0.02(-0.27%)
Oct 13, 2004 6.577 6.580 6.475 6.503 1,398,000 -0.05(-0.84%)
Oct 12, 2004 6.572 6.580 6.487 6.558 1,763,200 -0.14(-2.09%)
Oct 11, 2004 6.700 6.715 6.675 6.697 592,800 +0.01(+0.19%)
Oct 08, 2004 6.718 6.765 6.665 6.685 451,600 -0.01(-0.15%)
Oct 07, 2004 6.713 6.737 6.673 6.695 1,227,200 +0.01(+0.15%)
Oct 06, 2004 6.638 6.692 6.617 6.685 274,000 +0.00(+0.04%)
Oct 05, 2004 6.675 6.718 6.640 6.683 547,600 +0.01(+0.11%)
Oct 04, 2004 6.625 6.723 6.625 6.675 864,000 +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.