MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.985 7.022 6.938 6.975 534,400 -0.03(-0.36%)
Dec 30, 2004 6.978 7.045 6.978 7.000 369,200 -0.01(-0.14%)
Dec 29, 2004 6.978 7.060 6.975 7.010 186,400 +0.00(+0.00%)
Dec 28, 2004 6.920 7.075 6.880 7.010 867,600 +0.13(+1.96%)
Dec 27, 2004 7.025 7.045 6.850 6.875 752,000 -0.12(-1.68%)
Dec 23, 2004 6.997 7.018 6.963 6.992 361,200 +0.02(+0.25%)
Dec 22, 2004 6.850 6.992 6.850 6.975 678,400 +0.04(+0.65%)
Dec 21, 2004 6.765 6.930 6.765 6.930 1,086,800 +0.11(+1.69%)
Dec 20, 2004 6.820 6.955 6.747 6.815 629,600 -0.02(-0.29%)
Dec 17, 2004 6.925 6.995 6.793 6.835 1,120,400 -0.07(-1.01%)
Dec 16, 2004 6.963 7.000 6.832 6.905 625,200 -0.09(-1.29%)
Dec 15, 2004 6.878 6.995 6.848 6.995 554,400 +0.09(+1.30%)
Dec 14, 2004 6.805 6.912 6.763 6.905 1,244,800 +0.15(+2.22%)
Dec 13, 2004 6.825 6.835 6.742 6.755 976,000 -0.02(-0.30%)
Dec 10, 2004 6.875 6.875 6.707 6.775 2,874,800 -0.36(-5.08%)
Dec 09, 2004 7.125 7.200 6.945 7.138 1,421,600 -0.04(-0.56%)
Dec 08, 2004 7.275 7.280 7.135 7.178 1,193,200 -0.07(-1.00%)
Dec 07, 2004 7.418 7.475 7.220 7.250 2,001,600 -0.14(-1.96%)
Dec 06, 2004 7.013 7.455 6.965 7.395 4,047,600 +0.41(+5.91%)
Dec 03, 2004 6.700 7.020 6.665 6.982 1,928,800 +0.35(+5.24%)
Dec 02, 2004 6.590 6.723 6.530 6.635 1,133,200 +0.02(+0.34%)
Dec 01, 2004 6.513 6.713 6.428 6.612 1,139,600 +0.16(+2.52%)
Nov 30, 2004 6.463 6.525 6.425 6.450 1,058,400 -0.03(-0.50%)
Nov 29, 2004 6.515 6.562 6.412 6.482 1,028,800 +0.03(+0.50%)
Nov 26, 2004 6.468 6.518 6.445 6.450 243,600 -0.03(-0.46%)
Nov 24, 2004 6.500 6.532 6.447 6.480 991,200 -0.00(-0.08%)
Nov 23, 2004 6.588 6.588 6.425 6.485 1,406,400 -0.06(-0.92%)
Nov 22, 2004 6.638 6.673 6.492 6.545 1,776,800 -0.13(-1.95%)
Nov 19, 2004 6.848 6.925 6.660 6.675 937,200 -0.23(-3.37%)
Nov 18, 2004 6.895 6.935 6.808 6.907 1,305,600 +0.01(+0.18%)
Nov 17, 2004 6.700 6.925 6.700 6.895 1,266,800 +0.22(+3.30%)
Nov 16, 2004 6.718 6.798 6.643 6.675 1,048,400 -0.07(-1.07%)
Nov 15, 2004 6.575 6.747 6.537 6.747 1,123,600 +0.15(+2.23%)
Nov 12, 2004 6.575 6.603 6.553 6.600 724,400 +0.00(+0.00%)
Nov 11, 2004 6.580 6.628 6.575 6.600 1,110,800 +0.05(+0.72%)
Nov 10, 2004 6.555 6.603 6.543 6.553 514,000 -0.05(-0.72%)
Nov 09, 2004 6.650 6.678 6.520 6.600 834,000 -0.08(-1.27%)
Nov 08, 2004 6.772 6.772 6.660 6.685 650,800 -0.06(-0.85%)
Nov 05, 2004 6.700 6.800 6.652 6.742 1,481,600 +0.07(+1.05%)
Nov 04, 2004 6.463 6.685 6.360 6.673 1,260,800 +0.20(+3.05%)
Nov 03, 2004 6.697 6.827 6.397 6.475 1,644,000 -0.03(-0.46%)
Nov 02, 2004 6.445 6.643 6.423 6.505 1,469,200 +0.10(+1.52%)
Nov 01, 2004 6.327 6.470 6.327 6.407 672,000 +0.01(+0.12%)
Oct 29, 2004 6.378 6.490 6.298 6.400 502,400 -0.02(-0.35%)
Oct 28, 2004 6.415 6.490 6.370 6.423 649,200 -0.03(-0.43%)
Oct 27, 2004 6.188 6.450 6.188 6.450 2,694,800 +0.20(+3.16%)
Oct 26, 2004 6.235 6.253 6.160 6.253 2,479,600 +0.00(+0.04%)
Oct 25, 2004 6.228 6.287 6.200 6.250 1,467,200 +0.00(+0.00%)
Oct 22, 2004 6.487 6.575 6.225 6.250 1,434,400 -0.25(-3.77%)
Oct 21, 2004 6.170 6.518 6.022 6.495 4,097,600 +0.42(+6.87%)
Oct 20, 2004 5.938 6.135 5.938 6.077 2,819,600 +0.05(+0.87%)
Oct 19, 2004 5.832 6.250 5.785 6.025 8,033,200 -0.16(-2.59%)
Oct 18, 2004 6.110 6.195 6.037 6.185 2,784,400 +0.05(+0.81%)
Oct 15, 2004 6.195 6.272 6.128 6.135 1,913,600 -0.01(-0.20%)
Oct 14, 2004 6.433 6.468 6.098 6.147 3,130,400 -0.32(-4.98%)
Oct 13, 2004 6.500 6.537 6.418 6.470 2,117,200 +0.02(+0.27%)
Oct 12, 2004 6.375 6.487 6.290 6.452 1,010,400 -0.02(-0.27%)
Oct 11, 2004 6.375 6.500 6.295 6.470 713,200 +0.09(+1.41%)
Oct 08, 2004 6.525 6.572 6.375 6.380 1,262,400 -0.18(-2.74%)
Oct 07, 2004 6.700 6.732 6.560 6.560 688,000 -0.14(-2.09%)
Oct 06, 2004 6.705 6.740 6.562 6.700 1,006,000 -0.03(-0.41%)
Oct 05, 2004 6.815 6.897 6.713 6.728 1,680,000 -0.13(-1.90%)
Oct 04, 2004 6.865 7.075 6.815 6.857 3,084,800 +0.03(+0.40%)
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.
TOP
Email a Story