Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.355 3.420 3.333 3.415 1,611,804 +0.06(+1.78%)
Jan 28, 2005 3.403 3.440 3.333 3.355 1,980,457 -0.04(-1.17%)
Jan 27, 2005 3.443 3.488 3.328 3.395 2,011,345 -0.04(-1.30%)
Jan 26, 2005 3.425 3.463 3.385 3.440 2,737,019 +0.02(+0.51%)
Jan 25, 2005 3.440 3.502 3.415 3.423 3,516,044 -0.04(-1.22%)
Jan 24, 2005 3.602 3.632 3.440 3.465 4,600,743 -0.14(-3.81%)
Jan 21, 2005 3.650 3.672 3.512 3.602 7,164,868 -0.04(-1.10%)
Jan 20, 2005 3.737 3.737 3.640 3.642 4,061,603 -0.09(-2.53%)
Jan 19, 2005 3.752 3.787 3.704 3.737 1,846,876 -0.01(-0.40%)
Jan 18, 2005 3.714 3.777 3.652 3.752 2,515,185 +0.01(+0.33%)
Jan 14, 2005 3.802 3.814 3.667 3.739 3,816,903 -0.06(-1.64%)
Jan 13, 2005 3.802 3.909 3.752 3.802 4,389,339 +0.04(+0.99%)
Jan 12, 2005 3.739 3.851 3.667 3.764 18,682,170 -0.33(-8.04%)
Jan 11, 2005 4.233 4.238 4.081 4.093 2,884,239 -0.14(-3.30%)
Jan 10, 2005 4.238 4.382 4.225 4.233 3,799,253 -0.14(-3.25%)
Jan 07, 2005 4.470 4.485 4.335 4.375 4,621,201 -0.04(-0.96%)
Jan 06, 2005 4.475 4.537 4.362 4.417 6,647,390 -0.06(-1.28%)
Jan 05, 2005 4.183 4.482 4.166 4.475 12,200,052 +0.40(+9.72%)
Jan 04, 2005 4.126 4.163 4.021 4.078 2,851,345 -0.06(-1.45%)
Jan 03, 2005 4.091 4.233 4.091 4.138 3,714,611 -0.08(-2.01%)
Dec 31, 2004 4.151 4.263 4.151 4.223 1,439,712 +0.02(+0.47%)
Dec 30, 2004 4.240 4.263 4.168 4.203 3,426,187 -0.08(-1.81%)
Dec 29, 2004 4.238 4.288 4.193 4.280 2,132,090 -0.00(-0.06%)
Dec 28, 2004 4.345 4.405 4.238 4.283 3,368,422 -0.05(-1.09%)
Dec 27, 2004 4.176 4.338 4.161 4.330 6,713,579 +0.19(+4.58%)
Dec 23, 2004 4.053 4.176 4.053 4.141 5,631,287 +0.09(+2.22%)
Dec 22, 2004 3.951 4.101 3.951 4.051 6,798,622 +0.04(+0.93%)
Dec 21, 2004 3.802 4.036 3.802 4.013 15,048,189 +0.22(+5.92%)
Dec 20, 2004 3.664 3.839 3.640 3.789 38,943,252 -0.22(-5.59%)
Dec 17, 2004 4.086 4.086 3.889 4.013 2,905,500 -0.07(-1.71%)
Dec 16, 2004 4.058 4.113 4.056 4.083 1,606,990 +0.02(+0.61%)
Dec 15, 2004 4.088 4.103 4.001 4.058 1,514,727 -0.01(-0.37%)
Dec 14, 2004 4.001 4.181 3.969 4.073 1,655,128 +0.06(+1.49%)
Dec 13, 2004 4.006 4.063 3.954 4.013 1,153,695 +0.04(+1.13%)
Dec 10, 2004 4.028 4.108 3.966 3.969 1,941,947 -0.08(-2.09%)
Dec 09, 2004 3.964 4.116 3.934 4.053 2,355,128 +0.08(+2.14%)
Dec 08, 2004 4.001 4.023 3.954 3.969 2,122,062 -0.03(-0.81%)
Dec 07, 2004 4.123 4.128 3.954 4.001 2,883,437 -0.12(-3.02%)
Dec 06, 2004 4.188 4.188 4.083 4.126 1,248,767 -0.02(-0.48%)
Dec 03, 2004 4.220 4.220 4.106 4.146 1,048,194 -0.09(-2.12%)
Dec 02, 2004 4.233 4.243 4.093 4.235 2,937,592 +0.01(+0.30%)
Dec 01, 2004 4.355 4.400 4.190 4.223 2,317,821 -0.13(-2.98%)
Nov 30, 2004 4.365 4.505 4.323 4.353 2,284,125 -0.01(-0.23%)
Nov 29, 2004 4.422 4.450 4.362 4.362 1,552,434 -0.06(-1.30%)
Nov 26, 2004 4.462 4.462 4.350 4.420 515,873 -0.07(-1.50%)
Nov 24, 2004 4.487 4.547 4.437 4.487 910,200 +0.00(+0.11%)
Nov 23, 2004 4.392 4.492 4.370 4.482 1,107,965 +0.09(+2.04%)
Nov 22, 2004 4.425 4.512 4.360 4.392 874,498 -0.03(-0.73%)
Nov 19, 2004 4.537 4.599 4.250 4.425 3,161,832 -0.02(-0.39%)
Nov 18, 2004 4.736 4.736 4.315 4.442 9,459,824 -0.75(-14.49%)
Nov 17, 2004 5.185 5.223 5.053 5.195 1,598,165 +0.06(+1.21%)
Nov 16, 2004 5.185 5.285 5.061 5.133 2,571,345 -0.05(-1.01%)
Nov 15, 2004 5.006 5.185 4.986 5.185 2,128,079 +0.20(+4.00%)
Nov 12, 2004 5.036 5.048 4.861 4.986 557,994 -0.00(-0.10%)
Nov 11, 2004 4.869 5.021 4.849 4.991 1,010,085 +0.12(+2.51%)
Nov 10, 2004 4.898 4.898 4.801 4.869 781,432 +0.00(+0.00%)
Nov 09, 2004 4.911 4.998 4.764 4.869 1,941,145 -0.22(-4.26%)
Nov 08, 2004 5.200 5.200 5.051 5.085 1,017,306 -0.11(-2.21%)
Nov 05, 2004 5.193 5.325 5.123 5.200 1,579,311 +0.07(+1.36%)
Nov 04, 2004 5.385 5.417 5.110 5.130 1,402,406 -0.27(-5.03%)
Nov 03, 2004 5.537 5.659 5.360 5.402 1,924,698 -0.07(-1.32%)
Nov 02, 2004 5.609 5.609 5.427 5.474 3,038,279 +0.06(+1.20%)
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.