Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.160 7.210 7.140 7.197 593,525 +0.07(+0.93%)
Jan 28, 2005 7.190 7.201 7.081 7.131 952,278 -0.02(-0.32%)
Jan 27, 2005 7.106 7.153 7.090 7.153 759,273 -0.03(-0.38%)
Jan 26, 2005 7.133 7.188 7.117 7.181 859,952 +0.15(+2.14%)
Jan 25, 2005 7.051 7.069 7.006 7.031 659,033 +0.06(+0.88%)
Jan 24, 2005 6.949 7.040 6.942 6.969 1,517,667 -0.04(-0.58%)
Jan 21, 2005 7.017 7.065 6.995 7.010 1,160,672 +0.01(+0.13%)
Jan 20, 2005 7.001 7.065 6.987 7.001 914,469 -0.02(-0.23%)
Jan 19, 2005 7.060 7.083 7.015 7.017 392,606 -0.12(-1.69%)
Jan 18, 2005 7.026 7.147 7.022 7.138 667,826 +0.05(+0.67%)
Jan 14, 2005 7.094 7.101 7.053 7.090 498,121 +0.03(+0.42%)
Jan 13, 2005 7.147 7.153 7.053 7.060 524,940 -0.07(-1.02%)
Jan 12, 2005 7.165 7.190 7.053 7.133 1,298,282 -0.08(-1.13%)
Jan 11, 2005 7.206 7.226 7.172 7.215 1,242,886 +0.02(+0.28%)
Jan 10, 2005 7.178 7.233 7.176 7.194 546,922 -0.05(-0.66%)
Jan 07, 2005 7.370 7.370 7.199 7.242 649,361 -0.04(-0.53%)
Jan 06, 2005 7.333 7.347 7.272 7.281 1,543,606 -0.07(-0.99%)
Jan 05, 2005 7.370 7.410 7.340 7.354 854,676 +0.01(+0.19%)
Jan 04, 2005 7.449 7.460 7.338 7.340 1,019,984 +0.00(+0.06%)
Jan 03, 2005 7.354 7.449 7.335 7.335 3,579,619 +0.04(+0.56%)
Dec 31, 2004 7.313 7.326 7.281 7.294 162,230 -0.01(-0.12%)
Dec 30, 2004 7.304 7.313 7.272 7.304 440,527 +0.01(+0.09%)
Dec 29, 2004 7.267 7.330 7.244 7.297 1,352,798 -0.05(-0.62%)
Dec 28, 2004 7.335 7.363 7.326 7.342 279,176 +0.01(+0.19%)
Dec 27, 2004 7.304 7.367 7.304 7.329 799,281 +0.04(+0.59%)
Dec 23, 2004 7.249 7.288 7.233 7.285 838,409 +0.13(+1.78%)
Dec 22, 2004 7.124 7.188 7.103 7.158 815,548 +0.12(+1.75%)
Dec 21, 2004 7.017 7.051 6.974 7.035 664,748 +0.01(+0.19%)
Dec 20, 2004 7.012 7.051 6.992 7.022 495,484 -0.03(-0.36%)
Dec 17, 2004 7.019 7.058 6.985 7.047 1,652,199 -0.15(-2.15%)
Dec 16, 2004 7.233 7.256 7.178 7.201 496,802 -0.02(-0.28%)
Dec 15, 2004 7.274 7.294 7.188 7.222 909,193 +0.10(+1.41%)
Dec 14, 2004 7.090 7.135 7.078 7.122 957,554 +0.09(+1.23%)
Dec 13, 2004 6.974 7.040 6.951 7.035 822,582 +0.06(+0.91%)
Dec 10, 2004 6.878 6.981 6.878 6.971 2,032,495 -0.00(-0.03%)
Dec 09, 2004 6.924 6.992 6.862 6.974 808,074 +0.15(+2.23%)
Dec 08, 2004 6.799 6.846 6.769 6.821 649,361 -0.04(-0.63%)
Dec 07, 2004 6.926 6.962 6.858 6.865 680,136 -0.06(-0.92%)
Dec 06, 2004 6.937 6.942 6.901 6.928 1,627,579 -0.01(-0.20%)
Dec 03, 2004 6.887 6.958 6.885 6.942 1,664,509 +0.08(+1.09%)
Dec 02, 2004 6.874 6.906 6.846 6.867 2,838,811 +0.07(+1.04%)
Dec 01, 2004 6.744 6.812 6.739 6.796 1,649,561 +0.11(+1.60%)
Nov 30, 2004 6.778 6.783 6.687 6.689 798,401 -0.13(-1.87%)
Nov 29, 2004 6.821 6.844 6.790 6.817 1,707,155 +0.03(+0.47%)
Nov 26, 2004 6.751 6.803 6.742 6.785 431,295 +0.05(+0.78%)
Nov 24, 2004 6.776 6.794 6.712 6.733 2,336,292 -0.02(-0.24%)
Nov 23, 2004 6.744 6.760 6.687 6.749 1,013,390 +0.05(+0.82%)
Nov 22, 2004 6.630 6.710 6.608 6.694 512,190 +0.07(+1.03%)
Nov 19, 2004 6.753 6.755 6.610 6.626 988,330 -0.04(-0.65%)
Nov 18, 2004 6.642 6.683 6.633 6.669 2,757,036 +0.03(+0.38%)
Nov 17, 2004 6.610 6.674 6.596 6.644 2,701,201 +0.06(+0.90%)
Nov 16, 2004 6.580 6.639 6.548 6.585 453,717 -0.07(-1.03%)
Nov 15, 2004 6.669 6.669 6.610 6.653 720,584 -0.08(-1.22%)
Nov 12, 2004 6.683 6.742 6.658 6.735 596,603 +0.02(+0.27%)
Nov 11, 2004 6.651 6.733 6.646 6.717 2,056,236 +0.17(+2.61%)
Nov 10, 2004 6.610 6.630 6.546 6.546 2,943,447 +0.01(+0.17%)
Nov 09, 2004 6.539 6.573 6.489 6.535 672,662 +0.06(+0.88%)
Nov 08, 2004 6.528 6.551 6.471 6.478 853,358 -0.03(-0.42%)
Nov 05, 2004 6.548 6.564 6.448 6.505 795,764 -0.03(-0.52%)
Nov 04, 2004 6.439 6.551 6.423 6.539 6,880,501 +0.15(+2.42%)
Nov 03, 2004 6.398 6.421 6.346 6.385 4,056,638 +0.12(+1.89%)
Nov 02, 2004 6.260 6.316 6.246 6.266 667,386 +0.00(+0.07%)
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.