Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.182 6.320 6.080 6.303 95,972,832 -0.17(-2.64%)
Jan 28, 2005 6.438 6.573 6.399 6.474 61,078,300 +0.04(+0.56%)
Jan 27, 2005 6.464 6.510 6.340 6.438 94,757,536 +0.38(+6.23%)
Jan 26, 2005 6.077 6.080 5.988 6.060 15,213,178 -0.03(-0.49%)
Jan 25, 2005 6.100 6.143 6.080 6.090 13,605,462 +0.01(+0.16%)
Jan 24, 2005 5.952 6.136 5.906 6.080 21,839,186 +0.14(+2.38%)
Jan 21, 2005 5.906 6.014 5.778 5.939 25,911,904 +0.00(+0.06%)
Jan 20, 2005 6.126 6.156 5.899 5.936 31,986,582 -0.14(-2.38%)
Jan 19, 2005 6.166 6.238 6.080 6.080 17,600,854 -0.09(-1.44%)
Jan 18, 2005 6.149 6.244 6.136 6.169 15,836,659 +0.04(+0.59%)
Jan 14, 2005 6.143 6.215 6.116 6.133 11,926,508 +0.00(+0.00%)
Jan 13, 2005 6.103 6.228 6.103 6.133 18,887,088 +0.01(+0.16%)
Jan 12, 2005 6.077 6.139 5.959 6.123 10,743,782 +0.03(+0.54%)
Jan 11, 2005 6.116 6.182 6.074 6.090 11,188,560 -0.04(-0.59%)
Jan 10, 2005 6.175 6.189 6.077 6.126 18,853,906 -0.05(-0.75%)
Jan 07, 2005 6.110 6.202 6.087 6.172 11,030,559 +0.06(+1.02%)
Jan 06, 2005 6.070 6.143 6.070 6.110 12,589,870 +0.04(+0.59%)
Jan 05, 2005 6.037 6.136 6.021 6.074 17,914,118 +0.05(+0.87%)
Jan 04, 2005 6.179 6.195 6.001 6.021 35,644,964 -0.16(-2.55%)
Jan 03, 2005 6.261 6.271 6.123 6.179 19,525,182 -0.08(-1.31%)
Dec 31, 2004 6.313 6.333 6.244 6.261 10,035,669 -0.06(-0.94%)
Dec 30, 2004 6.346 6.366 6.320 6.320 9,238,660 -0.06(-0.93%)
Dec 29, 2004 6.323 6.382 6.284 6.379 12,008,706 +0.01(+0.10%)
Dec 28, 2004 6.412 6.415 6.330 6.372 20,675,638 -0.03(-0.51%)
Dec 27, 2004 6.438 6.494 6.323 6.405 14,818,936 -0.04(-0.66%)
Dec 23, 2004 6.481 6.510 6.412 6.448 9,061,175 -0.06(-0.96%)
Dec 22, 2004 6.405 6.527 6.382 6.510 15,119,108 +0.11(+1.64%)
Dec 21, 2004 6.303 6.418 6.281 6.405 9,407,317 +0.10(+1.51%)
Dec 20, 2004 6.300 6.340 6.267 6.310 13,944,906 +0.04(+0.68%)
Dec 17, 2004 6.241 6.323 6.231 6.267 13,281,240 -0.03(-0.47%)
Dec 16, 2004 6.326 6.336 6.248 6.297 18,048,982 -0.03(-0.47%)
Dec 15, 2004 6.244 6.340 6.215 6.326 15,531,312 +0.08(+1.32%)
Dec 14, 2004 6.333 6.356 6.208 6.244 17,129,896 -0.10(-1.50%)
Dec 13, 2004 6.290 6.395 6.290 6.340 12,342,061 +0.05(+0.78%)
Dec 10, 2004 6.162 6.307 6.159 6.290 12,177,058 +0.12(+1.97%)
Dec 09, 2004 6.097 6.208 6.097 6.169 19,356,830 +0.09(+1.51%)
Dec 08, 2004 6.110 6.139 6.051 6.077 13,238,010 -0.01(-0.22%)
Dec 07, 2004 6.129 6.215 6.080 6.090 14,078,248 -0.01(-0.22%)
Dec 06, 2004 6.028 6.120 6.021 6.103 11,476,859 +0.02(+0.38%)
Dec 03, 2004 6.067 6.116 6.067 6.080 11,659,520 -0.01(-0.11%)
Dec 02, 2004 6.120 6.218 6.080 6.087 19,192,436 -0.03(-0.43%)
Dec 01, 2004 6.014 6.113 6.008 6.113 13,651,432 +0.10(+1.69%)
Nov 30, 2004 5.988 6.087 5.919 6.011 11,710,969 +0.02(+0.27%)
Nov 29, 2004 5.985 6.031 5.949 5.995 11,240,314 +0.02(+0.27%)
Nov 26, 2004 5.995 6.070 5.978 5.978 5,087,702 -0.05(-0.82%)
Nov 24, 2004 6.051 6.051 5.949 6.028 10,122,432 +0.01(+0.11%)
Nov 23, 2004 6.057 6.116 6.018 6.021 19,858,538 -0.04(-0.60%)
Nov 22, 2004 6.143 6.146 6.054 6.057 19,239,624 -0.09(-1.44%)
Nov 19, 2004 6.077 6.146 6.021 6.146 21,492,436 +0.07(+1.19%)
Nov 18, 2004 6.090 6.110 5.972 6.074 15,278,327 -0.04(-0.70%)
Nov 17, 2004 6.034 6.159 6.034 6.116 13,536,356 +0.08(+1.36%)
Nov 16, 2004 5.939 6.057 5.929 6.034 12,505,846 +0.08(+1.32%)
Nov 15, 2004 5.995 5.995 5.939 5.955 10,917,310 -0.04(-0.66%)
Nov 12, 2004 5.909 6.001 5.896 5.995 10,318,183 +0.09(+1.50%)
Nov 11, 2004 5.830 5.965 5.817 5.906 14,904,178 +0.07(+1.24%)
Nov 10, 2004 5.748 5.850 5.739 5.834 10,379,679 +0.01(+0.23%)
Nov 09, 2004 5.860 5.873 5.788 5.821 10,711,817 -0.05(-0.89%)
Nov 08, 2004 5.788 5.903 5.788 5.873 13,220,962 +0.05(+0.79%)
Nov 05, 2004 5.739 5.847 5.725 5.827 19,251,800 +0.06(+0.97%)
Nov 04, 2004 5.702 5.771 5.696 5.771 15,253,059 +0.04(+0.75%)
Nov 03, 2004 5.791 5.808 5.683 5.729 16,274,436 +0.03(+0.52%)
Nov 02, 2004 5.673 5.742 5.660 5.699 15,865,581 +0.03(+0.46%)
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.