Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.925 7.125 6.920 7.100 209,600 +0.22(+3.27%)
Jan 28, 2005 6.950 6.965 6.810 6.875 224,500 -0.10(-1.43%)
Jan 27, 2005 6.790 7.070 6.790 6.975 263,800 +0.15(+2.27%)
Jan 26, 2005 6.915 6.915 6.780 6.820 386,300 -0.12(-1.73%)
Jan 25, 2005 6.990 7.115 6.900 6.940 159,500 +0.03(+0.36%)
Jan 24, 2005 7.150 7.190 6.850 6.915 300,100 -0.24(-3.29%)
Jan 21, 2005 7.080 7.155 7.000 7.150 378,200 +0.04(+0.56%)
Jan 20, 2005 7.090 7.145 6.980 7.110 296,000 -0.02(-0.35%)
Jan 19, 2005 7.085 7.245 7.025 7.135 300,600 +0.02(+0.35%)
Jan 18, 2005 6.870 7.205 6.750 7.110 527,300 +0.14(+1.94%)
Jan 14, 2005 6.450 6.975 6.400 6.975 474,800 +0.50(+7.72%)
Jan 13, 2005 6.495 6.530 6.350 6.475 183,300 +0.00(+0.08%)
Jan 12, 2005 6.625 6.625 6.370 6.470 228,500 -0.16(-2.41%)
Jan 11, 2005 6.645 6.645 6.515 6.630 205,400 -0.07(-0.97%)
Jan 10, 2005 6.540 6.725 6.500 6.695 242,400 +0.14(+2.14%)
Jan 07, 2005 6.675 6.675 6.400 6.555 188,100 -0.07(-1.06%)
Jan 06, 2005 6.740 6.875 6.540 6.625 443,800 -0.07(-0.97%)
Jan 05, 2005 6.725 6.980 6.625 6.690 584,100 +0.02(+0.30%)
Jan 04, 2005 6.300 6.795 6.275 6.670 918,500 +0.68(+11.35%)
Jan 03, 2005 6.265 6.270 5.955 5.990 316,800 -0.29(-4.54%)
Dec 31, 2004 6.250 6.325 6.210 6.275 102,300 +0.01(+0.16%)
Dec 30, 2004 6.315 6.390 6.195 6.265 224,100 -0.10(-1.57%)
Dec 29, 2004 6.260 6.375 6.180 6.365 119,800 +0.06(+0.87%)
Dec 28, 2004 6.230 6.370 6.230 6.310 102,600 +0.08(+1.28%)
Dec 27, 2004 6.250 6.320 6.195 6.230 78,900 +0.03(+0.48%)
Dec 23, 2004 6.255 6.325 6.180 6.200 104,100 -0.09(-1.43%)
Dec 22, 2004 6.225 6.385 6.185 6.290 242,900 +0.07(+1.04%)
Dec 21, 2004 6.075 6.365 6.075 6.225 336,800 +0.16(+2.64%)
Dec 20, 2004 5.855 6.080 5.855 6.065 231,900 +0.21(+3.59%)
Dec 17, 2004 5.860 5.925 5.792 5.855 400,400 -0.01(-0.26%)
Dec 16, 2004 5.855 5.970 5.850 5.870 247,600 -0.02(-0.34%)
Dec 15, 2004 5.975 6.015 5.855 5.890 220,500 -0.09(-1.51%)
Dec 14, 2004 5.975 6.020 5.930 5.980 376,400 +0.01(+0.08%)
Dec 13, 2004 6.065 6.200 5.975 5.975 303,600 -0.10(-1.65%)
Dec 10, 2004 6.050 6.175 6.010 6.075 361,800 +0.08(+1.25%)
Dec 09, 2004 6.050 6.175 5.945 6.000 270,800 -0.04(-0.74%)
Dec 08, 2004 6.200 6.230 6.005 6.045 317,100 -0.16(-2.58%)
Dec 07, 2004 6.500 6.525 6.150 6.205 410,200 -0.21(-3.35%)
Dec 06, 2004 6.575 6.600 6.410 6.420 499,500 -0.07(-1.08%)
Dec 03, 2004 6.780 6.850 6.490 6.490 562,400 -0.29(-4.28%)
Dec 02, 2004 7.125 7.155 6.775 6.780 623,500 -0.72(-9.60%)
Dec 01, 2004 7.250 7.540 7.250 7.500 222,300 +0.25(+3.45%)
Nov 30, 2004 7.325 7.430 7.175 7.250 343,300 -0.07(-0.96%)
Nov 29, 2004 7.530 7.620 7.165 7.320 458,800 -0.11(-1.48%)
Nov 26, 2004 7.500 7.550 7.365 7.430 87,300 -0.06(-0.80%)
Nov 24, 2004 7.700 7.750 7.455 7.490 431,600 -0.31(-3.97%)
Nov 23, 2004 7.650 7.880 7.650 7.800 225,500 +0.22(+2.97%)
Nov 22, 2004 7.725 7.750 7.485 7.575 362,400 -0.12(-1.56%)
Nov 19, 2004 8.000 8.085 7.685 7.695 189,600 -0.38(-4.65%)
Nov 18, 2004 8.075 8.125 7.950 8.070 178,900 -0.01(-0.12%)
Nov 17, 2004 7.805 8.080 7.805 8.080 260,700 +0.33(+4.19%)
Nov 16, 2004 7.760 7.895 7.700 7.755 209,400 -0.00(-0.06%)
Nov 15, 2004 7.770 8.000 7.740 7.760 236,100 -0.08(-1.08%)
Nov 12, 2004 7.850 7.900 7.785 7.845 316,500 +0.04(+0.58%)
Nov 11, 2004 7.975 7.995 7.690 7.800 389,400 -0.08(-1.08%)
Nov 10, 2004 7.990 8.015 7.800 7.885 351,500 -0.19(-2.35%)
Nov 09, 2004 8.125 8.220 7.980 8.075 304,700 -0.05(-0.62%)
Nov 08, 2004 8.305 8.335 8.075 8.125 220,800 -0.03(-0.31%)
Nov 05, 2004 7.915 8.315 7.915 8.150 442,400 +0.24(+2.97%)
Nov 04, 2004 7.500 8.085 7.470 7.915 997,600 -0.83(-9.49%)
Nov 03, 2004 8.505 8.745 8.505 8.745 210,900 +0.29(+3.43%)
Nov 02, 2004 8.420 8.555 8.305 8.455 208,100 +0.06(+0.77%)
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.